632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192900,81130421,339,339,339,339,11783
|
|
20241129,192800,81130421,339,339,339,339,0
|
|
20241129,192700,81130421,339,339,339,339,0
|
|
20241129,192600,81130421,339,339,339,339,0
|
|
20241129,192500,81130421,339,339,339,339,0
|
|
20241129,192400,81130421,339,339,339,339,0
|
|
20241129,192300,81130421,339,339,339,339,0
|
|
20241129,192200,81130421,339,339,339,339,0
|
|
20241129,192100,81130421,339,339,339,339,0
|
|
20241129,192000,81130421,339,339,339,339,0
|
|
20241129,191900,81130421,339,339,339,339,0
|
|
20241129,191800,81130421,339,339,339,339,0
|
|
20241129,191700,81130421,339,339,339,339,0
|
|
20241129,191600,81130421,339,339,339,339,0
|
|
20241129,191500,81130421,339,339,339,339,0
|
|
20241129,191400,81130421,339,339,339,339,0
|
|
20241129,191300,81130421,339,339,339,339,0
|
|
20241129,191200,81130421,339,339,339,339,0
|
|
20241129,191100,81130421,339,339,339,339,0
|
|
20241129,191000,81130421,339,339,339,339,0
|
|
20241129,190900,81130421,339,339,339,339,0
|
|
20241129,190800,81130421,339,339,339,339,0
|
|
20241129,190700,81130421,339,339,339,339,0
|
|
20241129,190600,81130421,339,339,339,339,0
|
|
20241129,190500,81130421,339,339,339,339,0
|
|
20241129,190400,81130421,339,339,339,339,0
|
|
20241129,190300,81130421,339,339,339,339,0
|
|
20241129,190200,81130421,339,339,339,339,0
|
|
20241129,190100,81130421,339,339,339,339,0
|
|
20241129,190000,81130421,339,339,339,339,0
|
|
20241129,185900,81130421,339,339,339,339,11783
|
|
20241129,185800,81130421,339,339,339,339,0
|
|
20241129,185700,81130421,339,339,339,339,0
|
|
20241129,185600,81130421,339,339,339,339,0
|
|
20241129,185500,81130421,339,339,339,339,0
|
|
20241129,185400,81130421,339,339,339,339,0
|
|
20241129,185300,81130421,339,339,339,339,0
|
|
20241129,185200,81130421,339,339,339,339,0
|
|
20241129,185100,81130421,339,339,339,339,0
|
|
20241129,185000,81130421,339,339,339,339,0
|
|
20241129,184900,81130421,339,339,339,339,0
|
|
20241129,184800,81130421,339,339,339,339,0
|
|
20241129,184700,81130421,339,339,339,339,0
|
|
20241129,184600,81130421,339,339,339,339,0
|
|
20241129,184500,81130421,339,339,339,339,0
|
|
20241129,184400,81130421,339,339,339,339,0
|
|
20241129,184300,81130421,339,339,339,339,0
|
|
20241129,184200,81130421,339,339,339,339,0
|
|
20241129,184100,81130421,339,339,339,339,0
|
|
20241129,184000,81130421,339,339,339,339,0
|
|
20241129,183900,81130421,339,339,339,339,0
|
|
20241129,183800,81130421,339,339,339,339,0
|
|
20241129,183700,81130421,339,339,339,339,0
|
|
20241129,183600,81130421,339,339,339,339,0
|
|
20241129,183500,81130421,339,339,339,339,0
|
|
20241129,183400,81130421,339,339,339,339,0
|
|
20241129,183300,81130421,339,339,339,339,0
|
|
20241129,183200,81130421,339,339,339,339,0
|
|
20241129,183100,81130421,339,339,339,339,0
|
|
20241129,183000,81130421,339,339,339,339,0
|
|
20241129,182900,81130421,339,339,339,339,11783
|
|
20241129,182800,81130421,339,339,339,339,0
|
|
20241129,182700,81130421,339,339,339,339,0
|
|
20241129,182600,81130421,339,339,339,339,0
|
|
20241129,182500,81130421,339,339,339,339,0
|
|
20241129,182400,81130421,339,339,339,339,0
|
|
20241129,182300,81130421,339,339,339,339,0
|
|
20241129,182200,81130421,339,339,339,339,0
|
|
20241129,182100,81130421,339,339,339,339,0
|
|
20241129,182000,81130421,339,339,339,339,0
|
|
20241129,181900,81130421,339,339,339,339,0
|
|
20241129,181800,81130421,339,339,339,339,0
|
|
20241129,181700,81130421,339,339,339,339,0
|
|
20241129,181600,81130421,339,339,339,339,0
|
|
20241129,181500,81130421,339,339,339,339,0
|
|
20241129,181400,81130421,339,339,339,339,0
|
|
20241129,181300,81130421,339,339,339,339,0
|
|
20241129,181200,81130421,339,339,339,339,0
|
|
20241129,181100,81130421,339,339,339,339,0
|
|
20241129,181000,81130421,339,339,339,339,0
|
|
20241129,180900,81130421,339,339,339,339,0
|
|
20241129,180800,81130421,339,339,339,339,0
|
|
20241129,180700,81130421,339,339,339,339,0
|
|
20241129,180600,81130421,339,339,339,339,0
|
|
20241129,180500,81130421,339,339,339,339,0
|
|
20241129,180400,81130421,339,339,339,339,0
|
|
20241129,180300,81130421,339,339,339,339,0
|
|
20241129,180200,81130421,339,339,339,339,0
|
|
20241129,180100,81130421,339,339,339,339,0
|
|
20241129,180000,81130421,339,339,339,339,0
|
|
20241129,175900,81130421,339,339,339,339,11783
|
|
20241129,175800,81130421,339,339,339,339,0
|
|
20241129,175700,81130421,339,339,339,339,0
|
|
20241129,175600,81130421,339,339,339,339,0
|
|
20241129,175500,81130421,339,339,339,339,0
|
|
20241129,175400,81130421,339,339,339,339,0
|
|
20241129,175300,81130421,339,339,339,339,0
|
|
20241129,175200,81130421,339,339,339,339,0
|
|
20241129,175100,81130421,339,339,339,339,0
|
|
20241129,175000,81130421,339,339,339,339,0
|
|
20241129,174900,81130421,339,339,339,339,0
|
|
20241129,174800,81130421,339,339,339,339,0
|
|
20241129,174700,81130421,339,339,339,339,0
|
|
20241129,174600,81130421,339,339,339,339,0
|
|
20241129,174500,81130421,339,339,339,339,0
|
|
20241129,174400,81130421,339,339,339,339,0
|
|
20241129,174300,81130421,339,339,339,339,0
|
|
20241129,174200,81130421,339,339,339,339,0
|
|
20241129,174100,81130421,339,339,339,339,0
|
|
20241129,174000,81130421,339,339,339,339,0
|
|
20241129,173900,81130421,339,339,339,339,0
|
|
20241129,173800,81130421,339,339,339,339,0
|
|
20241129,173700,81130421,339,339,339,339,0
|
|
20241129,173600,81130421,339,339,339,339,0
|
|
20241129,173500,81130421,339,339,339,339,0
|
|
20241129,173400,81130421,339,339,339,339,0
|
|
20241129,173300,81130421,339,339,339,339,0
|
|
20241129,173200,81130421,339,339,339,339,0
|
|
20241129,173100,81130421,339,339,339,339,0
|
|
20241129,173000,81130421,339,339,339,339,0
|
|
20241129,172900,81130421,339,339,339,339,11783
|
|
20241129,172800,81130421,339,339,339,339,0
|
|
20241129,172700,81130421,339,339,339,339,0
|
|
20241129,172600,81130421,339,339,339,339,0
|
|
20241129,172500,81130421,339,339,339,339,0
|
|
20241129,172400,81130421,339,339,339,339,0
|
|
20241129,172300,81130421,339,339,339,339,0
|
|
20241129,172200,81130421,339,339,339,339,0
|
|
20241129,172100,81130421,339,339,339,339,0
|
|
20241129,172000,81130421,339,339,339,339,0
|
|
20241129,171900,81130421,339,339,339,339,0
|
|
20241129,171800,81130421,339,339,339,339,0
|
|
20241129,171700,81130421,339,339,339,339,0
|
|
20241129,171600,81130421,339,339,339,339,0
|
|
20241129,171500,81130421,339,339,339,339,0
|
|
20241129,171400,81130421,339,339,339,339,0
|
|
20241129,171300,81130421,339,339,339,339,0
|
|
20241129,171200,81130421,339,339,339,339,0
|
|
20241129,171100,81130421,339,339,339,339,0
|
|
20241129,171000,81130421,339,339,339,339,0
|
|
20241129,170900,81130421,339,339,339,339,0
|
|
20241129,170800,81130421,339,339,339,339,0
|
|
20241129,170700,81130421,339,339,339,339,0
|
|
20241129,170600,81130421,339,339,339,339,0
|
|
20241129,170500,81130421,339,339,339,339,0
|
|
20241129,170400,81130421,339,339,339,339,0
|
|
20241129,170300,81130421,339,339,339,339,0
|
|
20241129,170200,81130421,339,339,339,339,0
|
|
20241129,170100,81130421,339,339,339,339,0
|
|
20241129,170000,81130421,339,339,339,339,0
|
|
20241129,165900,81130421,339,339,339,339,11783
|
|
20241129,165800,81130421,339,339,339,339,0
|
|
20241129,165700,81130421,339,339,339,339,0
|
|
20241129,165600,81130421,339,339,339,339,0
|
|
20241129,165500,81130421,339,339,339,339,0
|
|
20241129,165400,81130421,339,339,339,339,0
|
|
20241129,165300,81130421,339,339,339,339,0
|
|
20241129,165200,81130421,339,339,339,339,0
|
|
20241129,165100,81130421,339,339,339,339,0
|
|
20241129,165000,81130421,339,339,339,339,0
|
|
20241129,164900,81130421,339,339,339,339,0
|
|
20241129,164800,81130421,339,339,339,339,0
|
|
20241129,164700,81130421,339,339,339,339,0
|
|
20241129,164600,81130421,339,339,339,339,0
|
|
20241129,164500,81130421,339,339,339,339,0
|
|
20241129,164400,81130421,339,339,339,339,0
|
|
20241129,164300,81130421,339,339,339,339,0
|
|
20241129,164200,81130421,339,339,339,339,0
|
|
20241129,164100,81130421,339,339,339,339,0
|
|
20241129,164000,81130421,339,339,339,339,0
|
|
20241129,163900,81130421,339,339,339,339,0
|
|
20241129,163800,81130421,339,339,339,339,0
|
|
20241129,163700,81130421,339,339,339,339,0
|
|
20241129,163600,81130421,339,339,339,339,0
|
|
20241129,163500,81130421,339,339,339,339,0
|
|
20241129,163400,81130421,339,339,339,339,0
|
|
20241129,163300,81130421,339,339,339,339,0
|
|
20241129,163200,81130421,339,339,339,339,0
|
|
20241129,163100,81130421,339,339,339,339,0
|
|
20241129,163000,81130421,339,339,339,339,0
|
|
20241129,162900,81130421,339,339,339,339,11783
|
|
20241129,162800,81130421,339,339,339,339,0
|
|
20241129,162700,81130421,339,339,339,339,0
|
|
20241129,162600,81130421,339,339,339,339,0
|
|
20241129,162500,81130421,339,339,339,339,0
|
|
20241129,162400,81130421,339,339,339,339,0
|
|
20241129,162300,81130421,339,339,339,339,0
|
|
20241129,162200,81130421,339,339,339,339,0
|
|
20241129,162100,81130421,339,339,339,339,0
|
|
20241129,162000,81130421,339,339,339,339,0
|
|
20241129,161900,81130421,339,339,339,339,0
|
|
20241129,161800,81130421,339,339,339,339,0
|
|
20241129,161700,81130421,339,339,339,339,0
|
|
20241129,161600,81130421,339,339,339,339,0
|
|
20241129,161500,81130421,339,339,339,339,0
|
|
20241129,161400,81130421,339,339,339,339,0
|
|
20241129,161300,81130421,339,339,339,339,0
|
|
20241129,161200,81130421,339,339,339,339,0
|
|
20241129,161100,81130421,339,339,339,339,0
|
|
20241129,161000,81130421,339,339,339,339,0
|
|
20241129,160900,81130421,339,339,339,339,0
|
|
20241129,160800,81130421,339,339,339,339,0
|
|
20241129,160700,81130421,339,339,339,339,0
|
|
20241129,160600,81130421,339,339,339,339,0
|
|
20241129,160500,81130421,339,339,339,339,0
|
|
20241129,160400,81130421,339,339,339,339,0
|
|
20241129,160300,81130421,339,339,339,339,0
|
|
20241129,160200,81130421,339,339,339,339,0
|
|
20241129,160100,81130421,339,339,339,339,0
|
|
20241129,160000,81130421,339,339,339,339,0
|
|
20241129,155900,81130421,339,339,339,339,11783
|
|
20241129,155800,81130421,339,339,339,339,0
|
|
20241129,155700,81130421,339,339,339,339,0
|
|
20241129,155600,81130421,339,339,339,339,0
|
|
20241129,155500,81130421,339,339,339,339,0
|
|
20241129,155400,81130421,339,339,339,339,0
|
|
20241129,155300,81130421,339,339,339,339,0
|
|
20241129,155200,81130421,339,339,339,339,0
|
|
20241129,155100,81130421,339,339,339,339,0
|
|
20241129,155000,81130421,339,339,339,339,0
|
|
20241129,154900,81130421,339,339,339,339,0
|
|
20241129,154800,81130421,339,339,339,339,0
|
|
20241129,154700,81130421,339,339,339,339,0
|
|
20241129,154600,81130421,339,339,339,339,0
|
|
20241129,154500,81130421,339,339,339,339,0
|
|
20241129,154400,81130421,339,339,339,339,0
|
|
20241129,154300,81130421,339,339,339,339,0
|
|
20241129,154200,81130421,339,339,339,339,0
|
|
20241129,154100,81130421,339,339,339,339,0
|
|
20241129,154000,81130421,339,339,339,339,0
|
|
20241129,153900,81130421,339,339,339,339,0
|
|
20241129,153800,81130421,339,339,339,339,0
|
|
20241129,153700,81130421,339,339,339,339,0
|
|
20241129,153600,81130421,339,339,339,339,0
|
|
20241129,153500,81130421,339,339,339,339,0
|
|
20241129,153400,81130421,339,339,339,339,0
|
|
20241129,153300,81130421,339,339,339,339,0
|
|
20241129,153200,81130421,339,339,339,339,0
|
|
20241129,153100,81130421,339,339,339,339,0
|
|
20241129,153000,81130421,339,339,339,339,11783
|
|
20241129,152900,77135984,337,337,337,337,0
|
|
20241129,152800,77135984,337,337,337,337,0
|
|
20241129,152700,77135984,337,337,337,337,0
|
|
20241129,152600,77135984,337,337,337,337,0
|
|
20241129,152500,77135984,337,337,337,337,0
|
|
20241129,152400,77135984,337,337,337,337,0
|
|
20241129,152300,77135984,337,337,337,337,0
|
|
20241129,152200,77135984,337,337,337,337,0
|
|
20241129,152100,77135984,337,337,337,337,0
|
|
20241129,152000,77135984,337,337,337,337,0
|
|
20241129,151900,77135984,337,335,337,331,1050
|
|
20241129,151800,76787337,335,322,335,322,1047
|
|
20241129,151700,76448903,337,336,337,335,200
|
|
20241129,151600,76381575,337,334,337,334,2100
|
|
20241129,151500,75675751,337,324,337,324,8000
|
|
20241129,151400,73032440,324,324,324,324,0
|
|
20241129,151300,73032440,324,321,324,321,3304
|
|
20241129,151200,71971853,324,324,324,324,10
|
|
20241129,151100,71968613,324,324,324,324,0
|
|
20241129,151000,71968613,324,324,324,324,0
|
|
20241129,150900,71968613,324,323,324,321,20001
|
|
20241129,150800,65540886,324,326,326,324,880
|
|
20241129,150700,65254566,326,324,326,324,563
|
|
20241129,150600,65071920,324,324,324,324,5000
|
|
20241129,150500,63451920,324,324,324,324,6
|
|
20241129,150400,63449976,324,325,325,324,178
|
|
20241129,150300,63392300,325,325,325,325,776
|
|
20241129,150200,63140100,325,325,325,325,0
|
|
20241129,150100,63140100,325,325,325,325,30
|
|
20241129,150000,63130350,325,325,325,325,10
|
|
20241129,145900,63127100,325,325,325,325,20
|
|
20241129,145800,63120600,325,325,325,325,10
|
|
20241129,145700,63117350,325,325,325,325,10
|
|
20241129,145600,63114100,325,325,325,325,20
|
|
20241129,145500,63107600,324,324,324,324,0
|
|
20241129,145400,63107600,324,324,324,324,0
|
|
20241129,145300,63107600,324,324,324,324,0
|
|
20241129,145200,63107600,324,324,324,324,0
|
|
20241129,145100,63107600,324,327,327,324,4978
|
|
20241129,145000,61485698,327,327,327,327,0
|
|
20241129,144900,61485698,327,327,327,327,0
|
|
20241129,144800,61485698,327,327,327,327,0
|
|
20241129,144700,61485698,327,327,327,327,0
|
|
20241129,144600,61485698,327,327,327,327,0
|
|
20241129,144500,61485698,327,327,327,327,0
|
|
20241129,144400,61485698,327,327,327,327,0
|
|
20241129,144300,61485698,327,327,327,327,5
|
|
20241129,144200,61484063,327,327,327,327,0
|
|
20241129,144100,61484063,327,327,327,327,50
|
|
20241129,144000,61467713,328,328,328,328,0
|
|
20241129,143900,61467713,328,328,328,328,0
|
|
20241129,143800,61467713,328,328,328,328,0
|
|
20241129,143700,61467713,328,328,328,328,0
|
|
20241129,143600,61467713,328,328,328,328,0
|
|
20241129,143500,61467713,328,326,328,326,2501
|
|
20241129,143400,60648679,325,325,325,325,0
|
|
20241129,143300,60648679,325,325,325,325,0
|
|
20241129,143200,60648679,325,325,325,325,0
|
|
20241129,143100,60648679,325,325,325,325,0
|
|
20241129,143000,60648679,325,325,325,325,0
|
|
20241129,142900,60648679,325,325,325,325,0
|
|
20241129,142800,60648679,325,325,325,325,0
|
|
20241129,142700,60648679,325,325,325,325,0
|
|
20241129,142600,60648679,325,325,325,325,1288
|
|
20241129,142500,60230079,325,325,325,325,0
|
|
20241129,142400,60230079,325,325,325,325,0
|
|
20241129,142300,60230079,325,325,325,325,0
|
|
20241129,142200,60230079,325,325,325,325,0
|
|
20241129,142100,60230079,325,325,325,325,0
|
|
20241129,142000,60230079,325,325,325,325,0
|
|
20241129,141900,60230079,325,325,325,325,0
|
|
20241129,141800,60230079,325,325,325,325,0
|
|
20241129,141700,60230079,325,325,325,325,0
|
|
20241129,141600,60230079,325,325,325,325,12
|
|
20241129,141500,60226179,326,326,326,326,1
|
|
20241129,141400,60225853,325,325,325,325,0
|
|
20241129,141300,60225853,325,325,325,325,0
|
|
20241129,141200,60225853,325,325,325,325,0
|
|
20241129,141100,60225853,325,325,325,325,0
|
|
20241129,141000,60225853,325,326,326,325,7758
|
|
20241129,140900,57704501,326,326,326,326,0
|
|
20241129,140800,57704501,326,326,326,326,0
|
|
20241129,140700,57704501,326,326,326,326,0
|
|
20241129,140600,57704501,326,326,326,326,0
|
|
20241129,140500,57704501,326,326,326,326,0
|
|
20241129,140400,57704501,326,326,326,326,0
|
|
20241129,140300,57704501,326,326,326,326,0
|
|
20241129,140200,57704501,326,326,326,326,0
|
|
20241129,140100,57704501,326,326,326,326,0
|
|
20241129,140000,57704501,326,327,327,326,5
|
|
20241129,135900,57702870,328,328,328,328,137
|
|
20241129,135800,57657934,328,328,328,328,3004
|
|
20241129,135700,56672622,329,328,329,328,2
|
|
20241129,135600,56671965,328,328,328,328,1
|
|
20241129,135500,56671637,328,328,328,328,1
|
|
20241129,135400,56671309,328,328,328,328,2
|
|
20241129,135300,56670653,325,328,328,325,1003
|
|
20241129,135200,56344488,328,328,328,328,0
|
|
20241129,135100,56344488,328,328,328,328,0
|
|
20241129,135000,56344488,328,328,328,328,0
|
|
20241129,134900,56344488,328,328,328,328,0
|
|
20241129,134800,56344488,328,328,328,328,0
|
|
20241129,134700,56344488,328,328,328,328,0
|
|
20241129,134600,56344488,328,328,328,328,706
|
|
20241129,134500,56112920,328,328,328,328,0
|
|
20241129,134400,56112920,328,328,328,328,294
|
|
20241129,134300,56016488,328,328,328,328,42
|
|
20241129,134200,56002712,328,328,328,328,1
|
|
20241129,134100,56002384,328,328,328,328,0
|
|
20241129,134000,56002384,328,328,328,328,1
|
|
20241129,133900,56002056,328,328,328,328,181
|
|
20241129,133800,55942688,332,332,332,332,0
|
|
20241129,133700,55942688,332,327,332,327,142
|
|
20241129,133600,55895922,328,328,328,328,430
|
|
20241129,133500,55754882,326,326,326,326,0
|
|
20241129,133400,55754882,326,327,327,326,2247
|
|
20241129,133300,55022358,328,328,328,328,0
|
|
20241129,133200,55022358,328,328,328,328,0
|
|
20241129,133100,55022358,328,328,328,328,0
|
|
20241129,133000,55022358,328,328,328,328,0
|
|
20241129,132900,55022358,328,328,328,328,0
|
|
20241129,132800,55022358,328,328,328,328,0
|
|
20241129,132700,55022358,328,328,328,328,0
|
|
20241129,132600,55022358,328,328,328,328,0
|
|
20241129,132500,55022358,328,328,328,328,4
|
|
20241129,132400,55021046,328,328,328,328,5
|
|
20241129,132300,55019406,328,328,328,328,2535
|
|
20241129,132200,54187926,328,328,328,328,0
|
|
20241129,132100,54187926,328,328,328,328,0
|
|
20241129,132000,54187926,328,328,328,328,0
|
|
20241129,131900,54187926,328,328,328,328,0
|
|
20241129,131800,54187926,328,328,328,328,0
|
|
20241129,131700,54187926,328,328,328,328,0
|
|
20241129,131600,54187926,328,328,328,328,2247
|
|
20241129,131500,53450910,328,328,328,328,0
|
|
20241129,131400,53450910,328,328,328,328,0
|
|
20241129,131300,53450910,328,328,328,328,0
|
|
20241129,131200,53450910,328,328,328,328,1
|
|
20241129,131100,53450582,328,328,328,328,0
|
|
20241129,131000,53450582,328,328,328,328,0
|
|
20241129,130900,53450582,328,327,328,327,1300
|
|
20241129,130800,53025397,327,327,327,327,0
|
|
20241129,130700,53025397,327,327,327,327,10
|
|
20241129,130600,53022127,327,325,327,325,18
|
|
20241129,130500,53016261,325,325,325,325,11
|
|
20241129,130400,53012686,323,323,323,323,0
|
|
20241129,130300,53012686,323,323,323,323,2267
|
|
20241129,130200,52280445,323,323,323,323,2714
|
|
20241129,130100,51403823,323,323,323,323,0
|
|
20241129,130000,51403823,323,323,323,323,11
|
|
20241129,125900,51400270,321,321,321,321,0
|
|
20241129,125800,51400270,321,322,322,321,26
|
|
20241129,125700,51391923,323,323,323,323,0
|
|
20241129,125600,51391923,323,323,323,323,1
|
|
20241129,125500,51391600,322,322,322,322,0
|
|
20241129,125400,51391600,322,322,322,322,0
|
|
20241129,125300,51391600,322,322,322,322,442
|
|
20241129,125200,51249276,323,323,323,323,7
|
|
20241129,125100,51247015,323,323,323,323,0
|
|
20241129,125000,51247015,323,323,323,323,0
|
|
20241129,124900,51247015,323,323,323,323,0
|
|
20241129,124800,51247015,323,323,323,323,0
|
|
20241129,124700,51247015,323,323,323,323,0
|
|
20241129,124600,51247015,323,323,323,323,0
|
|
20241129,124500,51247015,323,323,323,323,0
|
|
20241129,124400,51247015,323,324,324,323,4738
|
|
20241129,124300,49716620,325,325,325,325,0
|
|
20241129,124200,49716620,325,325,325,325,0
|
|
20241129,124100,49716620,325,325,325,325,1
|
|
20241129,124000,49716295,323,323,323,323,0
|
|
20241129,123900,49716295,323,323,323,323,0
|
|
20241129,123800,49716295,323,323,323,323,0
|
|
20241129,123700,49716295,323,323,323,323,0
|
|
20241129,123600,49716295,323,324,324,323,7140
|
|
20241129,123500,47410074,323,323,323,323,0
|
|
20241129,123400,47410074,323,323,323,323,0
|
|
20241129,123300,47410074,323,323,323,323,0
|
|
20241129,123200,47410074,323,323,323,323,183
|
|
20241129,123100,47350965,324,324,324,324,968
|
|
20241129,123000,47037333,324,324,324,324,9
|
|
20241129,122900,47034417,324,324,324,324,0
|
|
20241129,122800,47034417,324,324,324,324,0
|
|
20241129,122700,47034417,324,324,324,324,0
|
|
20241129,122600,47034417,324,324,324,324,0
|
|
20241129,122500,47034417,324,324,324,324,0
|
|
20241129,122400,47034417,324,324,324,324,23
|
|
20241129,122300,47026965,325,325,325,325,0
|
|
20241129,122200,47026965,325,325,325,325,0
|
|
20241129,122100,47026965,325,325,325,325,60
|
|
20241129,122000,47007465,325,325,325,325,400
|
|
20241129,121900,46877465,325,325,325,325,0
|
|
20241129,121800,46877465,325,325,325,325,0
|
|
20241129,121700,46877465,325,325,325,325,0
|
|
20241129,121600,46877465,325,325,325,325,0
|
|
20241129,121500,46877465,325,325,325,325,0
|
|
20241129,121400,46877465,325,325,325,325,0
|
|
20241129,121300,46877465,325,325,325,325,0
|
|
20241129,121200,46877465,325,325,325,325,0
|
|
20241129,121100,46877465,325,325,325,325,1
|
|
20241129,121000,46877140,325,325,325,325,18
|
|
20241129,120900,46871290,325,325,325,325,87
|
|
20241129,120800,46843015,325,325,325,325,1038
|
|
20241129,120700,46505665,325,325,325,325,0
|
|
20241129,120600,46505665,325,325,325,325,0
|
|
20241129,120500,46505665,325,325,325,325,305
|
|
20241129,120400,46406540,325,325,325,325,0
|
|
20241129,120300,46406540,325,325,325,325,0
|
|
20241129,120200,46406540,325,325,325,325,0
|
|
20241129,120100,46406540,325,325,325,325,0
|
|
20241129,120000,46406540,325,325,325,325,0
|
|
20241129,115900,46406540,325,325,325,325,196
|
|
20241129,115800,46342840,325,325,325,325,0
|
|
20241129,115700,46342840,325,325,325,325,0
|
|
20241129,115600,46342840,325,325,325,325,0
|
|
20241129,115500,46342840,325,325,325,325,311
|
|
20241129,115400,46241765,325,325,325,325,0
|
|
20241129,115300,46241765,325,325,325,325,1531
|
|
20241129,115200,45744190,325,325,325,325,0
|
|
20241129,115100,45744190,325,325,325,325,468
|
|
20241129,115000,45592090,326,326,326,326,425
|
|
20241129,114900,45453540,325,325,325,325,148
|
|
20241129,114800,45405440,325,326,326,325,11193
|
|
20241129,114700,41763887,326,326,326,326,138
|
|
20241129,114600,41718899,327,327,327,327,0
|
|
20241129,114500,41718899,327,327,327,327,0
|
|
20241129,114400,41718899,327,327,327,327,0
|
|
20241129,114300,41718899,327,327,327,327,0
|
|
20241129,114200,41718899,327,327,327,327,0
|
|
20241129,114100,41718899,327,326,327,326,600
|
|
20241129,114000,41523199,327,327,327,327,12
|
|
20241129,113900,41519275,327,327,327,327,0
|
|
20241129,113800,41519275,327,327,327,327,7
|
|
20241129,113700,41516986,326,326,326,326,0
|
|
20241129,113600,41516986,326,326,326,326,0
|
|
20241129,113500,41516986,326,326,326,326,25
|
|
20241129,113400,41508836,325,325,325,325,0
|
|
20241129,113300,41508836,325,325,325,325,0
|
|
20241129,113200,41508836,325,325,325,325,0
|
|
20241129,113100,41508836,325,325,325,325,0
|
|
20241129,113000,41508836,325,325,325,325,0
|
|
20241129,112900,41508836,325,325,325,325,0
|
|
20241129,112800,41508836,325,325,325,325,75
|
|
20241129,112700,41484461,325,325,325,325,0
|
|
20241129,112600,41484461,325,325,325,325,0
|
|
20241129,112500,41484461,325,325,325,325,0
|
|
20241129,112400,41484461,325,325,325,325,0
|
|
20241129,112300,41484461,325,325,325,325,0
|
|
20241129,112200,41484461,325,325,325,325,0
|
|
20241129,112100,41484461,325,325,325,325,1
|
|
20241129,112000,41484136,325,325,325,325,500
|
|
20241129,111900,41321636,325,325,325,325,0
|
|
20241129,111800,41321636,325,325,325,325,0
|
|
20241129,111700,41321636,325,325,325,325,0
|
|
20241129,111600,41321636,325,325,325,325,0
|
|
20241129,111500,41321636,325,325,325,325,130
|
|
20241129,111400,41279386,325,324,325,324,5596
|
|
20241129,111300,39462031,324,324,324,324,0
|
|
20241129,111200,39462031,324,324,324,324,0
|
|
20241129,111100,39462031,324,324,324,324,17
|
|
20241129,111000,39456523,324,324,324,324,0
|
|
20241129,110900,39456523,324,324,324,324,0
|
|
20241129,110800,39456523,324,324,324,324,0
|
|
20241129,110700,39456523,324,324,324,324,0
|
|
20241129,110600,39456523,324,324,324,324,0
|
|
20241129,110500,39456523,324,324,324,324,0
|
|
20241129,110400,39456523,324,324,324,324,172
|
|
20241129,110300,39400795,325,325,325,325,0
|
|
20241129,110200,39400795,325,325,325,325,0
|
|
20241129,110100,39400795,325,326,326,325,1006
|
|
20241129,110000,39073843,326,326,326,326,0
|
|
20241129,105900,39073843,326,326,326,326,19
|
|
20241129,105800,39067649,326,326,326,326,0
|
|
20241129,105700,39067649,326,326,326,326,0
|
|
20241129,105600,39067649,326,326,326,326,0
|
|
20241129,105500,39067649,326,326,326,326,0
|
|
20241129,105400,39067649,326,326,326,326,0
|
|
20241129,105300,39067649,326,326,326,326,2
|
|
20241129,105200,39066997,327,327,327,327,500
|
|
20241129,105100,38903497,327,327,327,327,0
|
|
20241129,105000,38903497,327,327,327,327,0
|
|
20241129,104900,38903497,327,327,327,327,0
|
|
20241129,104800,38903497,327,327,327,327,0
|
|
20241129,104700,38903497,327,327,327,327,1
|
|
20241129,104600,38903170,327,327,327,327,1
|
|
20241129,104500,38902843,327,327,327,327,1
|
|
20241129,104400,38902516,327,327,327,327,0
|
|
20241129,104300,38902516,327,327,327,327,0
|
|
20241129,104200,38902516,327,327,327,327,0
|
|
20241129,104100,38902516,327,327,327,327,0
|
|
20241129,104000,38902516,327,327,327,327,4
|
|
20241129,103900,38901208,327,327,327,327,0
|
|
20241129,103800,38901208,327,327,327,327,0
|
|
20241129,103700,38901208,327,327,327,327,0
|
|
20241129,103600,38901208,327,327,327,327,0
|
|
20241129,103500,38901208,327,327,327,327,17
|
|
20241129,103400,38895649,327,327,327,327,5
|
|
20241129,103300,38894014,327,326,327,326,253
|
|
20241129,103200,38811373,322,322,322,322,0
|
|
20241129,103100,38811373,322,322,322,322,600
|
|
20241129,103000,38618173,322,322,322,322,0
|
|
20241129,102900,38618173,322,322,322,322,0
|
|
20241129,102800,38618173,322,326,326,322,2
|
|
20241129,102700,38617525,326,326,326,326,0
|
|
20241129,102600,38617525,326,326,326,326,0
|
|
20241129,102500,38617525,326,326,326,326,0
|
|
20241129,102400,38617525,326,326,326,326,0
|
|
20241129,102300,38617525,326,326,326,326,1
|
|
20241129,102200,38617199,326,326,326,326,1
|
|
20241129,102100,38616873,327,327,327,327,0
|
|
20241129,102000,38616873,327,327,327,327,2
|
|
20241129,101900,38616219,325,325,325,325,1063
|
|
20241129,101800,38270744,321,321,321,321,57
|
|
20241129,101700,38252447,321,321,321,321,0
|
|
20241129,101600,38252447,321,321,321,321,52
|
|
20241129,101500,38235755,321,322,322,321,904
|
|
20241129,101400,37945471,322,322,322,322,0
|
|
20241129,101300,37945471,322,322,322,322,862
|
|
20241129,101200,37667907,322,322,322,322,0
|
|
20241129,101100,37667907,322,322,322,322,0
|
|
20241129,101000,37667907,322,322,322,322,0
|
|
20241129,100900,37667907,322,322,322,322,2000
|
|
20241129,100800,37023907,322,323,323,322,1000
|
|
20241129,100700,36701100,323,323,323,323,0
|
|
20241129,100600,36701100,323,323,323,323,1
|
|
20241129,100500,36700777,325,325,325,325,0
|
|
20241129,100400,36700777,325,325,325,325,223
|
|
20241129,100300,36628302,325,325,325,325,0
|
|
20241129,100200,36628302,325,325,325,325,30
|
|
20241129,100100,36618552,323,324,324,323,1000
|
|
20241129,100000,36295502,325,325,325,325,2
|
|
20241129,095900,36294852,326,328,328,326,838
|
|
20241129,095800,36021064,328,328,328,328,0
|
|
20241129,095700,36021064,328,328,328,328,0
|
|
20241129,095600,36021064,328,328,328,328,0
|
|
20241129,095500,36021064,328,328,328,328,0
|
|
20241129,095400,36021064,328,328,328,328,1
|
|
20241129,095300,36020736,328,326,328,326,15
|
|
20241129,095200,36015844,329,329,329,329,0
|
|
20241129,095100,36015844,329,329,329,329,0
|
|
20241129,095000,36015844,329,329,329,329,0
|
|
20241129,094900,36015844,329,329,329,329,127
|
|
20241129,094800,35974061,329,329,329,329,0
|
|
20241129,094700,35974061,329,329,329,329,0
|
|
20241129,094600,35974061,329,329,329,329,10
|
|
20241129,094500,35970771,329,329,329,329,0
|
|
20241129,094400,35970771,329,329,329,329,5
|
|
20241129,094300,35969126,329,326,329,326,603
|
|
20241129,094200,35771050,326,326,326,326,1
|
|
20241129,094100,35770724,324,324,324,324,1
|
|
20241129,094000,35770400,324,324,324,324,0
|
|
20241129,093900,35770400,324,324,324,324,0
|
|
20241129,093800,35770400,324,324,324,324,0
|
|
20241129,093700,35770400,324,324,324,324,0
|
|
20241129,093600,35770400,324,324,324,324,2360
|
|
20241129,093500,35005760,324,324,324,324,1718
|
|
20241129,093400,34449128,324,324,324,324,1
|
|
20241129,093300,34448804,323,323,323,323,1
|
|
20241129,093200,34448481,328,328,328,328,0
|
|
20241129,093100,34448481,328,324,328,323,165
|
|
20241129,093000,34394885,327,327,327,327,0
|
|
20241129,092900,34394885,327,327,327,327,5
|
|
20241129,092800,34393250,321,324,324,321,4543
|
|
20241129,092700,32927470,323,327,327,323,2682
|
|
20241129,092600,32056336,328,331,331,328,95
|
|
20241129,092500,32025173,332,331,332,331,1500
|
|
20241129,092400,31527174,332,332,332,332,0
|
|
20241129,092300,31527174,332,327,332,327,68
|
|
20241129,092200,31504858,332,331,332,331,331
|
|
20241129,092100,31395058,332,332,332,332,248
|
|
20241129,092000,31312722,332,332,332,332,0
|
|
20241129,091900,31312722,332,332,332,332,0
|
|
20241129,091800,31312722,332,332,332,327,621
|
|
20241129,091700,31106586,332,332,332,332,0
|
|
20241129,091600,31106586,332,331,332,331,1380
|
|
20241129,091500,30649754,331,330,331,330,1533
|
|
20241129,091400,30142926,331,328,331,328,505
|
|
20241129,091300,29977272,328,328,328,328,4
|
|
20241129,091200,29975960,321,330,330,321,114
|
|
20241129,091100,29938862,321,321,321,321,77
|
|
20241129,091000,29914145,317,317,317,317,1544
|
|
20241129,090900,29424697,317,332,332,316,19996
|
|
20241129,090800,22910871,332,332,332,332,0
|
|
20241129,090700,22910871,332,332,332,329,23388
|
|
20241129,090600,15150145,332,333,333,332,3586
|
|
20241129,090500,13958459,333,347,347,332,21781
|
|
20241129,090400,6573540,348,344,348,337,2681
|
|
20241129,090300,5646707,349,349,349,349,4232
|
|
20241129,090200,4169739,350,350,350,350,0
|
|
20241129,090100,4169739,350,337,350,337,5758
|
|
20241129,090000,2192519,334,337,338,334,6509
|