737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,211400,104590824,961,961,961,961,3406
|
|
20241128,211300,104590824,961,961,961,961,0
|
|
20241128,211200,104590824,961,961,961,961,0
|
|
20241128,211100,104590824,961,961,961,961,0
|
|
20241128,211000,104590824,961,961,961,961,0
|
|
20241128,210900,104590824,961,961,961,961,0
|
|
20241128,210800,104590824,961,961,961,961,0
|
|
20241128,210700,104590824,961,961,961,961,0
|
|
20241128,210600,104590824,961,961,961,961,0
|
|
20241128,210500,104590824,961,961,961,961,0
|
|
20241128,210400,104590824,961,961,961,961,0
|
|
20241128,210300,104590824,961,961,961,961,0
|
|
20241128,210200,104590824,961,961,961,961,0
|
|
20241128,210100,104590824,961,961,961,961,0
|
|
20241128,210000,104590824,961,961,961,961,0
|
|
20241128,205900,104590824,961,961,961,961,0
|
|
20241128,205800,104590824,961,961,961,961,0
|
|
20241128,205700,104590824,961,961,961,961,0
|
|
20241128,205600,104590824,961,961,961,961,0
|
|
20241128,205500,104590824,961,961,961,961,0
|
|
20241128,205400,104590824,961,961,961,961,0
|
|
20241128,205300,104590824,961,961,961,961,0
|
|
20241128,205200,104590824,961,961,961,961,0
|
|
20241128,205100,104590824,961,961,961,961,0
|
|
20241128,205000,104590824,961,961,961,961,0
|
|
20241128,204900,104590824,961,961,961,961,0
|
|
20241128,204800,104590824,961,961,961,961,0
|
|
20241128,204700,104590824,961,961,961,961,0
|
|
20241128,204600,104590824,961,961,961,961,0
|
|
20241128,204500,104590824,961,961,961,961,0
|
|
20241128,204400,104590824,961,961,961,961,3406
|
|
20241128,204300,104590824,961,961,961,961,0
|
|
20241128,204200,104590824,961,961,961,961,0
|
|
20241128,204100,104590824,961,961,961,961,0
|
|
20241128,204000,104590824,961,961,961,961,0
|
|
20241128,203900,104590824,961,961,961,961,0
|
|
20241128,203800,104590824,961,961,961,961,0
|
|
20241128,203700,104590824,961,961,961,961,0
|
|
20241128,203600,104590824,961,961,961,961,0
|
|
20241128,203500,104590824,961,961,961,961,0
|
|
20241128,203400,104590824,961,961,961,961,0
|
|
20241128,203300,104590824,961,961,961,961,0
|
|
20241128,203200,104590824,961,961,961,961,0
|
|
20241128,203100,104590824,961,961,961,961,0
|
|
20241128,203000,104590824,961,961,961,961,0
|
|
20241128,202900,104590824,961,961,961,961,0
|
|
20241128,202800,104590824,961,961,961,961,0
|
|
20241128,202700,104590824,961,961,961,961,0
|
|
20241128,202600,104590824,961,961,961,961,0
|
|
20241128,202500,104590824,961,961,961,961,0
|
|
20241128,202400,104590824,961,961,961,961,0
|
|
20241128,202300,104590824,961,961,961,961,0
|
|
20241128,202200,104590824,961,961,961,961,0
|
|
20241128,202100,104590824,961,961,961,961,0
|
|
20241128,202000,104590824,961,961,961,961,0
|
|
20241128,201900,104590824,961,961,961,961,0
|
|
20241128,201800,104590824,961,961,961,961,0
|
|
20241128,201700,104590824,961,961,961,961,0
|
|
20241128,201600,104590824,961,961,961,961,0
|
|
20241128,201500,104590824,961,961,961,961,0
|
|
20241128,201400,104590824,961,961,961,961,3406
|
|
20241128,201300,104590824,961,961,961,961,0
|
|
20241128,201200,104590824,961,961,961,961,0
|
|
20241128,201100,104590824,961,961,961,961,0
|
|
20241128,201000,104590824,961,961,961,961,0
|
|
20241128,200900,104590824,961,961,961,961,0
|
|
20241128,200800,104590824,961,961,961,961,0
|
|
20241128,200700,104590824,961,961,961,961,0
|
|
20241128,200600,104590824,961,961,961,961,0
|
|
20241128,200500,104590824,961,961,961,961,0
|
|
20241128,200400,104590824,961,961,961,961,0
|
|
20241128,200300,104590824,961,961,961,961,0
|
|
20241128,200200,104590824,961,961,961,961,0
|
|
20241128,200100,104590824,961,961,961,961,0
|
|
20241128,200000,104590824,961,961,961,961,0
|
|
20241128,195900,104590824,961,961,961,961,0
|
|
20241128,195800,104590824,961,961,961,961,0
|
|
20241128,195700,104590824,961,961,961,961,0
|
|
20241128,195600,104590824,961,961,961,961,0
|
|
20241128,195500,104590824,961,961,961,961,0
|
|
20241128,195400,104590824,961,961,961,961,0
|
|
20241128,195300,104590824,961,961,961,961,0
|
|
20241128,195200,104590824,961,961,961,961,0
|
|
20241128,195100,104590824,961,961,961,961,0
|
|
20241128,195000,104590824,961,961,961,961,0
|
|
20241128,194900,104590824,961,961,961,961,0
|
|
20241128,194800,104590824,961,961,961,961,0
|
|
20241128,194700,104590824,961,961,961,961,0
|
|
20241128,194600,104590824,961,961,961,961,0
|
|
20241128,194500,104590824,961,961,961,961,0
|
|
20241128,194400,104590824,961,961,961,961,3406
|
|
20241128,194300,104590824,961,961,961,961,0
|
|
20241128,194200,104590824,961,961,961,961,0
|
|
20241128,194100,104590824,961,961,961,961,0
|
|
20241128,194000,104590824,961,961,961,961,0
|
|
20241128,193900,104590824,961,961,961,961,0
|
|
20241128,193800,104590824,961,961,961,961,0
|
|
20241128,193700,104590824,961,961,961,961,0
|
|
20241128,193600,104590824,961,961,961,961,0
|
|
20241128,193500,104590824,961,961,961,961,0
|
|
20241128,193400,104590824,961,961,961,961,0
|
|
20241128,193300,104590824,961,961,961,961,0
|
|
20241128,193200,104590824,961,961,961,961,0
|
|
20241128,193100,104590824,961,961,961,961,0
|
|
20241128,193000,104590824,961,961,961,961,0
|
|
20241128,192900,104590824,961,961,961,961,0
|
|
20241128,192800,104590824,961,961,961,961,0
|
|
20241128,192700,104590824,961,961,961,961,0
|
|
20241128,192600,104590824,961,961,961,961,0
|
|
20241128,192500,104590824,961,961,961,961,0
|
|
20241128,192400,104590824,961,961,961,961,0
|
|
20241128,192300,104590824,961,961,961,961,0
|
|
20241128,192200,104590824,961,961,961,961,0
|
|
20241128,192100,104590824,961,961,961,961,0
|
|
20241128,192000,104590824,961,961,961,961,0
|
|
20241128,191900,104590824,961,961,961,961,0
|
|
20241128,191800,104590824,961,961,961,961,0
|
|
20241128,191700,104590824,961,961,961,961,0
|
|
20241128,191600,104590824,961,961,961,961,0
|
|
20241128,191500,104590824,961,961,961,961,0
|
|
20241128,191400,104590824,961,961,961,961,3406
|
|
20241128,191300,104590824,961,961,961,961,0
|
|
20241128,191200,104590824,961,961,961,961,0
|
|
20241128,191100,104590824,961,961,961,961,0
|
|
20241128,191000,104590824,961,961,961,961,0
|
|
20241128,190900,104590824,961,961,961,961,0
|
|
20241128,190800,104590824,961,961,961,961,0
|
|
20241128,190700,104590824,961,961,961,961,0
|
|
20241128,190600,104590824,961,961,961,961,0
|
|
20241128,190500,104590824,961,961,961,961,0
|
|
20241128,190400,104590824,961,961,961,961,0
|
|
20241128,190300,104590824,961,961,961,961,0
|
|
20241128,190200,104590824,961,961,961,961,0
|
|
20241128,190100,104590824,961,961,961,961,0
|
|
20241128,190000,104590824,961,961,961,961,0
|
|
20241128,185900,104590824,961,961,961,961,0
|
|
20241128,185800,104590824,961,961,961,961,0
|
|
20241128,185700,104590824,961,961,961,961,0
|
|
20241128,185600,104590824,961,961,961,961,0
|
|
20241128,185500,104590824,961,961,961,961,0
|
|
20241128,185400,104590824,961,961,961,961,0
|
|
20241128,185300,104590824,961,961,961,961,0
|
|
20241128,185200,104590824,961,961,961,961,0
|
|
20241128,185100,104590824,961,961,961,961,0
|
|
20241128,185000,104590824,961,961,961,961,0
|
|
20241128,184900,104590824,961,961,961,961,0
|
|
20241128,184800,104590824,961,961,961,961,0
|
|
20241128,184700,104590824,961,961,961,961,0
|
|
20241128,184600,104590824,961,961,961,961,0
|
|
20241128,184500,104590824,961,961,961,961,0
|
|
20241128,184400,104590824,961,961,961,961,3406
|
|
20241128,184300,104590824,961,961,961,961,0
|
|
20241128,184200,104590824,961,961,961,961,0
|
|
20241128,184100,104590824,961,961,961,961,0
|
|
20241128,184000,104590824,961,961,961,961,0
|
|
20241128,183900,104590824,961,961,961,961,0
|
|
20241128,183800,104590824,961,961,961,961,0
|
|
20241128,183700,104590824,961,961,961,961,0
|
|
20241128,183600,104590824,961,961,961,961,0
|
|
20241128,183500,104590824,961,961,961,961,0
|
|
20241128,183400,104590824,961,961,961,961,0
|
|
20241128,183300,104590824,961,961,961,961,0
|
|
20241128,183200,104590824,961,961,961,961,0
|
|
20241128,183100,104590824,961,961,961,961,0
|
|
20241128,183000,104590824,961,961,961,961,0
|
|
20241128,182900,104590824,961,961,961,961,0
|
|
20241128,182800,104590824,961,961,961,961,0
|
|
20241128,182700,104590824,961,961,961,961,0
|
|
20241128,182600,104590824,961,961,961,961,0
|
|
20241128,182500,104590824,961,961,961,961,0
|
|
20241128,182400,104590824,961,961,961,961,0
|
|
20241128,182300,104590824,961,961,961,961,0
|
|
20241128,182200,104590824,961,961,961,961,0
|
|
20241128,182100,104590824,961,961,961,961,0
|
|
20241128,182000,104590824,961,961,961,961,0
|
|
20241128,181900,104590824,961,961,961,961,0
|
|
20241128,181800,104590824,961,961,961,961,0
|
|
20241128,181700,104590824,961,961,961,961,0
|
|
20241128,181600,104590824,961,961,961,961,0
|
|
20241128,181500,104590824,961,961,961,961,0
|
|
20241128,181400,104590824,961,961,961,961,3406
|
|
20241128,181300,104590824,961,961,961,961,0
|
|
20241128,181200,104590824,961,961,961,961,0
|
|
20241128,181100,104590824,961,961,961,961,0
|
|
20241128,181000,104590824,961,961,961,961,0
|
|
20241128,180900,104590824,961,961,961,961,0
|
|
20241128,180800,104590824,961,961,961,961,0
|
|
20241128,180700,104590824,961,961,961,961,0
|
|
20241128,180600,104590824,961,961,961,961,0
|
|
20241128,180500,104590824,961,961,961,961,0
|
|
20241128,180400,104590824,961,961,961,961,0
|
|
20241128,180300,104590824,961,961,961,961,0
|
|
20241128,180200,104590824,961,961,961,961,0
|
|
20241128,180100,104590824,961,961,961,961,0
|
|
20241128,180000,104590824,961,961,961,961,0
|
|
20241128,175900,104590824,961,961,961,961,0
|
|
20241128,175800,104590824,961,961,961,961,0
|
|
20241128,175700,104590824,961,961,961,961,0
|
|
20241128,175600,104590824,961,961,961,961,0
|
|
20241128,175500,104590824,961,961,961,961,0
|
|
20241128,175400,104590824,961,961,961,961,0
|
|
20241128,175300,104590824,961,961,961,961,0
|
|
20241128,175200,104590824,961,961,961,961,0
|
|
20241128,175100,104590824,961,961,961,961,0
|
|
20241128,175000,104590824,961,961,961,961,0
|
|
20241128,174900,104590824,961,961,961,961,0
|
|
20241128,174800,104590824,961,961,961,961,0
|
|
20241128,174700,104590824,961,961,961,961,0
|
|
20241128,174600,104590824,961,961,961,961,0
|
|
20241128,174500,104590824,961,961,961,961,0
|
|
20241128,174400,104590824,961,961,961,961,3406
|
|
20241128,174300,104590824,961,961,961,961,0
|
|
20241128,174200,104590824,961,961,961,961,0
|
|
20241128,174100,104590824,961,961,961,961,0
|
|
20241128,174000,104590824,961,961,961,961,0
|
|
20241128,173900,104590824,961,961,961,961,0
|
|
20241128,173800,104590824,961,961,961,961,0
|
|
20241128,173700,104590824,961,961,961,961,0
|
|
20241128,173600,104590824,961,961,961,961,0
|
|
20241128,173500,104590824,961,961,961,961,0
|
|
20241128,173400,104590824,961,961,961,961,0
|
|
20241128,173300,104590824,961,961,961,961,0
|
|
20241128,173200,104590824,961,961,961,961,0
|
|
20241128,173100,104590824,961,961,961,961,0
|
|
20241128,173000,104590824,961,961,961,961,0
|
|
20241128,172900,104590824,961,961,961,961,0
|
|
20241128,172800,104590824,961,961,961,961,0
|
|
20241128,172700,104590824,961,961,961,961,0
|
|
20241128,172600,104590824,961,961,961,961,0
|
|
20241128,172500,104590824,961,961,961,961,0
|
|
20241128,172400,104590824,961,961,961,961,0
|
|
20241128,172300,104590824,961,961,961,961,0
|
|
20241128,172200,104590824,961,961,961,961,0
|
|
20241128,172100,104590824,961,961,961,961,0
|
|
20241128,172000,104590824,961,961,961,961,0
|
|
20241128,171900,104590824,961,961,961,961,0
|
|
20241128,171800,104590824,961,961,961,961,0
|
|
20241128,171700,104590824,961,961,961,961,0
|
|
20241128,171600,104590824,961,961,961,961,0
|
|
20241128,171500,104590824,961,961,961,961,0
|
|
20241128,171400,104590824,961,961,961,961,3406
|
|
20241128,171300,104590824,961,961,961,961,0
|
|
20241128,171200,104590824,961,961,961,961,0
|
|
20241128,171100,104590824,961,961,961,961,0
|
|
20241128,171000,104590824,961,961,961,961,0
|
|
20241128,170900,104590824,961,961,961,961,0
|
|
20241128,170800,104590824,961,961,961,961,0
|
|
20241128,170700,104590824,961,961,961,961,0
|
|
20241128,170600,104590824,961,961,961,961,0
|
|
20241128,170500,104590824,961,961,961,961,0
|
|
20241128,170400,104590824,961,961,961,961,0
|
|
20241128,170300,104590824,961,961,961,961,0
|
|
20241128,170200,104590824,961,961,961,961,0
|
|
20241128,170100,104590824,961,961,961,961,0
|
|
20241128,170000,104590824,961,961,961,961,0
|
|
20241128,165900,104590824,961,961,961,961,0
|
|
20241128,165800,104590824,961,961,961,961,0
|
|
20241128,165700,104590824,961,961,961,961,0
|
|
20241128,165600,104590824,961,961,961,961,0
|
|
20241128,165500,104590824,961,961,961,961,0
|
|
20241128,165400,104590824,961,961,961,961,0
|
|
20241128,165300,104590824,961,961,961,961,0
|
|
20241128,165200,104590824,961,961,961,961,0
|
|
20241128,165100,104590824,961,961,961,961,0
|
|
20241128,165000,104590824,961,961,961,961,0
|
|
20241128,164900,104590824,961,961,961,961,0
|
|
20241128,164800,104590824,961,961,961,961,0
|
|
20241128,164700,104590824,961,961,961,961,0
|
|
20241128,164600,104590824,961,961,961,961,0
|
|
20241128,164500,104590824,961,961,961,961,0
|
|
20241128,164400,104590824,961,961,961,961,3406
|
|
20241128,164300,104590824,961,961,961,961,0
|
|
20241128,164200,104590824,961,961,961,961,0
|
|
20241128,164100,104590824,961,961,961,961,0
|
|
20241128,164000,104590824,961,961,961,961,0
|
|
20241128,163900,104590824,961,961,961,961,0
|
|
20241128,163800,104590824,961,961,961,961,0
|
|
20241128,163700,104590824,961,961,961,961,0
|
|
20241128,163600,104590824,961,961,961,961,0
|
|
20241128,163500,104590824,961,961,961,961,0
|
|
20241128,163400,104590824,961,961,961,961,0
|
|
20241128,163300,104590824,961,961,961,961,0
|
|
20241128,163200,104590824,961,961,961,961,0
|
|
20241128,163100,104590824,961,961,961,961,0
|
|
20241128,163000,104590824,961,961,961,961,0
|
|
20241128,162900,104590824,961,961,961,961,0
|
|
20241128,162800,104590824,961,961,961,961,0
|
|
20241128,162700,104590824,961,961,961,961,0
|
|
20241128,162600,104590824,961,961,961,961,0
|
|
20241128,162500,104590824,961,961,961,961,0
|
|
20241128,162400,104590824,961,961,961,961,0
|
|
20241128,162300,104590824,961,961,961,961,0
|
|
20241128,162200,104590824,961,961,961,961,0
|
|
20241128,162100,104590824,961,961,961,961,0
|
|
20241128,162000,104590824,961,961,961,961,0
|
|
20241128,161900,104590824,961,961,961,961,0
|
|
20241128,161800,104590824,961,961,961,961,0
|
|
20241128,161700,104590824,961,961,961,961,0
|
|
20241128,161600,104590824,961,961,961,961,0
|
|
20241128,161500,104590824,961,961,961,961,0
|
|
20241128,161400,104590824,961,961,961,961,3406
|
|
20241128,161300,104590824,961,961,961,961,0
|
|
20241128,161200,104590824,961,961,961,961,0
|
|
20241128,161100,104590824,961,961,961,961,0
|
|
20241128,161000,104590824,961,961,961,961,0
|
|
20241128,160900,104590824,961,961,961,961,0
|
|
20241128,160800,104590824,961,961,961,961,0
|
|
20241128,160700,104590824,961,961,961,961,0
|
|
20241128,160600,104590824,961,961,961,961,0
|
|
20241128,160500,104590824,961,961,961,961,0
|
|
20241128,160400,104590824,961,961,961,961,0
|
|
20241128,160300,104590824,961,961,961,961,0
|
|
20241128,160200,104590824,961,961,961,961,0
|
|
20241128,160100,104590824,961,961,961,961,0
|
|
20241128,160000,104590824,961,961,961,961,0
|
|
20241128,155900,104590824,961,961,961,961,0
|
|
20241128,155800,104590824,961,961,961,961,0
|
|
20241128,155700,104590824,961,961,961,961,0
|
|
20241128,155600,104590824,961,961,961,961,0
|
|
20241128,155500,104590824,961,961,961,961,0
|
|
20241128,155400,104590824,961,961,961,961,0
|
|
20241128,155300,104590824,961,961,961,961,0
|
|
20241128,155200,104590824,961,961,961,961,0
|
|
20241128,155100,104590824,961,961,961,961,0
|
|
20241128,155000,104590824,961,961,961,961,0
|
|
20241128,154900,104590824,961,961,961,961,0
|
|
20241128,154800,104590824,961,961,961,961,0
|
|
20241128,154700,104590824,961,961,961,961,0
|
|
20241128,154600,104590824,961,961,961,961,0
|
|
20241128,154500,104590824,961,961,961,961,0
|
|
20241128,154400,104590824,961,961,961,961,3406
|
|
20241128,154300,104590824,961,961,961,961,0
|
|
20241128,154200,104590824,961,961,961,961,0
|
|
20241128,154100,104590824,961,961,961,961,0
|
|
20241128,154000,104590824,961,961,961,961,0
|
|
20241128,153900,104590824,961,961,961,961,0
|
|
20241128,153800,104590824,961,961,961,961,0
|
|
20241128,153700,104590824,961,961,961,961,0
|
|
20241128,153600,104590824,961,961,961,961,0
|
|
20241128,153500,104590824,961,961,961,961,0
|
|
20241128,153400,104590824,961,961,961,961,0
|
|
20241128,153300,104590824,961,961,961,961,0
|
|
20241128,153200,104590824,961,961,961,961,0
|
|
20241128,153100,104590824,961,961,961,961,0
|
|
20241128,153000,104590824,961,961,961,961,3406
|
|
20241128,152900,101317658,961,961,961,961,0
|
|
20241128,152800,101317658,961,961,961,961,0
|
|
20241128,152700,101317658,961,961,961,961,0
|
|
20241128,152600,101317658,961,961,961,961,0
|
|
20241128,152500,101317658,961,961,961,961,0
|
|
20241128,152400,101317658,961,961,961,961,0
|
|
20241128,152300,101317658,961,961,961,961,0
|
|
20241128,152200,101317658,961,961,961,961,0
|
|
20241128,152100,101317658,961,961,961,961,0
|
|
20241128,152000,101317658,961,961,961,961,0
|
|
20241128,151900,101317658,961,961,961,961,100
|
|
20241128,151800,101221558,961,960,961,960,986
|
|
20241128,151700,100274796,960,959,960,959,902
|
|
20241128,151600,99409777,959,959,959,959,100
|
|
20241128,151500,99313877,961,961,961,961,0
|
|
20241128,151400,99313877,961,961,961,961,0
|
|
20241128,151300,99313877,961,961,961,961,0
|
|
20241128,151200,99313877,961,961,961,961,0
|
|
20241128,151100,99313877,961,961,961,961,185
|
|
20241128,151000,99136092,961,961,961,961,0
|
|
20241128,150900,99136092,961,961,961,961,1
|
|
20241128,150800,99135131,961,961,961,961,0
|
|
20241128,150700,99135131,961,961,961,961,100
|
|
20241128,150600,99039031,961,961,961,961,0
|
|
20241128,150500,99039031,961,961,961,961,100
|
|
20241128,150400,98942931,961,961,961,961,0
|
|
20241128,150300,98942931,961,961,961,961,1
|
|
20241128,150200,98941970,960,960,960,960,60
|
|
20241128,150100,98884370,960,960,960,960,0
|
|
20241128,150000,98884370,960,960,960,960,0
|
|
20241128,145900,98884370,960,960,961,954,905
|
|
20241128,145800,98017251,960,958,960,958,296
|
|
20241128,145700,97733382,957,957,957,957,0
|
|
20241128,145600,97733382,957,957,957,957,20
|
|
20241128,145500,97714242,958,952,958,952,2200
|
|
20241128,145400,95619812,952,952,952,952,1642
|
|
20241128,145300,94056628,952,952,952,952,4858
|
|
20241128,145200,89431812,952,952,952,952,0
|
|
20241128,145100,89431812,952,952,952,952,0
|
|
20241128,145000,89431812,952,958,958,952,2002
|
|
20241128,144900,87525896,953,953,953,953,932
|
|
20241128,144800,86637700,953,953,953,953,125
|
|
20241128,144700,86518575,953,956,956,953,45
|
|
20241128,144600,86475561,959,959,959,959,0
|
|
20241128,144500,86475561,959,954,959,953,5644
|
|
20241128,144400,81093900,956,956,956,956,101
|
|
20241128,144300,80997344,954,956,956,954,3550
|
|
20241128,144200,77609344,955,957,957,955,3302
|
|
20241128,144100,74454992,957,958,958,957,830
|
|
20241128,144000,73659952,968,968,968,968,0
|
|
20241128,143900,73659952,968,960,968,960,1002
|
|
20241128,143800,72698016,968,968,968,968,0
|
|
20241128,143700,72698016,968,968,968,968,10
|
|
20241128,143600,72688336,968,968,968,968,0
|
|
20241128,143500,72688336,968,968,968,968,0
|
|
20241128,143400,72688336,968,968,968,968,0
|
|
20241128,143300,72688336,968,968,968,968,0
|
|
20241128,143200,72688336,968,960,968,960,314
|
|
20241128,143100,72386681,960,960,960,960,2
|
|
20241128,143000,72384761,960,960,960,960,0
|
|
20241128,142900,72384761,960,960,960,960,1145
|
|
20241128,142800,71285561,960,960,960,960,0
|
|
20241128,142700,71285561,960,957,965,955,8002
|
|
20241128,142600,63640782,958,962,962,958,1890
|
|
20241128,142500,61826602,962,961,962,961,535
|
|
20241128,142400,61312458,958,962,962,958,14823
|
|
20241128,142300,47102261,969,969,969,969,0
|
|
20241128,142200,47102261,969,969,969,969,0
|
|
20241128,142100,47102261,969,969,969,969,0
|
|
20241128,142000,47102261,969,967,969,962,205
|
|
20241128,141900,46903926,962,968,969,962,63
|
|
20241128,141800,46842964,969,969,969,969,0
|
|
20241128,141700,46842964,969,969,969,969,0
|
|
20241128,141600,46842964,969,969,969,969,0
|
|
20241128,141500,46842964,969,969,969,969,0
|
|
20241128,141400,46842964,969,969,969,969,0
|
|
20241128,141300,46842964,969,969,969,969,0
|
|
20241128,141200,46842964,969,969,969,969,0
|
|
20241128,141100,46842964,969,969,969,969,0
|
|
20241128,141000,46842964,969,969,969,969,0
|
|
20241128,140900,46842964,969,969,969,969,0
|
|
20241128,140800,46842964,969,969,969,969,0
|
|
20241128,140700,46842964,969,969,969,969,0
|
|
20241128,140600,46842964,969,969,969,969,0
|
|
20241128,140500,46842964,969,967,969,967,9
|
|
20241128,140400,46834259,967,967,967,967,2949
|
|
20241128,140300,43982576,967,967,967,967,51
|
|
20241128,140200,43933259,964,964,964,964,733
|
|
20241128,140100,43226647,964,964,964,964,50
|
|
20241128,140000,43178447,960,960,960,960,0
|
|
20241128,135900,43178447,960,960,960,960,0
|
|
20241128,135800,43178447,960,961,961,960,893
|
|
20241128,135700,42320571,964,964,964,964,0
|
|
20241128,135600,42320571,964,964,964,964,0
|
|
20241128,135500,42320571,964,964,964,964,0
|
|
20241128,135400,42320571,964,964,964,964,1
|
|
20241128,135300,42319607,960,960,960,960,0
|
|
20241128,135200,42319607,960,960,960,960,0
|
|
20241128,135100,42319607,960,960,960,960,0
|
|
20241128,135000,42319607,960,960,960,960,0
|
|
20241128,134900,42319607,960,960,960,960,0
|
|
20241128,134800,42319607,960,960,960,960,17
|
|
20241128,134700,42303287,964,964,964,964,0
|
|
20241128,134600,42303287,964,964,964,964,0
|
|
20241128,134500,42303287,964,964,964,964,50
|
|
20241128,134400,42255087,964,964,964,964,0
|
|
20241128,134300,42255087,964,964,964,964,0
|
|
20241128,134200,42255087,964,964,964,964,0
|
|
20241128,134100,42255087,964,964,964,964,0
|
|
20241128,134000,42255087,964,960,964,960,126
|
|
20241128,133900,42133923,964,964,964,964,0
|
|
20241128,133800,42133923,964,964,964,964,1
|
|
20241128,133700,42132959,963,963,963,963,2
|
|
20241128,133600,42131033,964,964,964,964,36
|
|
20241128,133500,42096329,960,960,960,960,3
|
|
20241128,133400,42093449,959,959,959,959,0
|
|
20241128,133300,42093449,959,959,959,959,0
|
|
20241128,133200,42093449,959,959,959,959,0
|
|
20241128,133100,42093449,959,959,959,959,0
|
|
20241128,133000,42093449,959,959,959,959,0
|
|
20241128,132900,42093449,959,961,961,959,3230
|
|
20241128,132800,38995027,964,964,964,964,0
|
|
20241128,132700,38995027,964,964,964,964,2
|
|
20241128,132600,38993099,964,964,964,964,1
|
|
20241128,132500,38992135,964,964,964,964,0
|
|
20241128,132400,38992135,964,964,964,964,10
|
|
20241128,132300,38982495,964,964,964,964,190
|
|
20241128,132200,38799335,960,960,960,960,0
|
|
20241128,132100,38799335,960,960,960,960,0
|
|
20241128,132000,38799335,960,960,960,960,0
|
|
20241128,131900,38799335,960,961,961,960,100
|
|
20241128,131800,38703242,962,962,962,962,0
|
|
20241128,131700,38703242,962,962,962,962,2
|
|
20241128,131600,38701318,962,963,963,962,314
|
|
20241128,131500,38399166,964,964,964,964,0
|
|
20241128,131400,38399166,964,964,964,964,0
|
|
20241128,131300,38399166,964,964,964,964,14
|
|
20241128,131200,38385670,965,965,965,965,0
|
|
20241128,131100,38385670,965,965,965,965,0
|
|
20241128,131000,38385670,965,965,965,965,0
|
|
20241128,130900,38385670,965,965,965,965,50
|
|
20241128,130800,38337420,967,967,967,967,12
|
|
20241128,130700,38325816,967,967,967,967,0
|
|
20241128,130600,38325816,967,967,967,967,0
|
|
20241128,130500,38325816,967,967,967,967,0
|
|
20241128,130400,38325816,967,967,967,967,0
|
|
20241128,130300,38325816,967,967,967,967,110
|
|
20241128,130200,38219446,967,967,967,967,0
|
|
20241128,130100,38219446,967,967,967,967,0
|
|
20241128,130000,38219446,967,967,967,967,0
|
|
20241128,125900,38219446,967,967,967,967,0
|
|
20241128,125800,38219446,967,967,967,967,0
|
|
20241128,125700,38219446,967,967,967,967,0
|
|
20241128,125600,38219446,967,967,967,967,0
|
|
20241128,125500,38219446,967,967,967,967,0
|
|
20241128,125400,38219446,967,967,967,967,0
|
|
20241128,125300,38219446,967,967,967,967,0
|
|
20241128,125200,38219446,967,967,967,967,0
|
|
20241128,125100,38219446,967,967,967,967,0
|
|
20241128,125000,38219446,967,967,967,967,0
|
|
20241128,124900,38219446,967,967,967,967,2
|
|
20241128,124800,38217512,969,969,969,969,0
|
|
20241128,124700,38217512,969,969,969,969,0
|
|
20241128,124600,38217512,969,968,969,967,34
|
|
20241128,124500,38184598,967,967,967,967,0
|
|
20241128,124400,38184598,967,967,967,967,0
|
|
20241128,124300,38184598,967,967,967,967,0
|
|
20241128,124200,38184598,967,967,967,967,0
|
|
20241128,124100,38184598,967,967,967,967,0
|
|
20241128,124000,38184598,967,967,967,967,2
|
|
20241128,123900,38182664,967,967,967,967,2
|
|
20241128,123800,38180730,969,969,969,969,0
|
|
20241128,123700,38180730,969,969,969,969,0
|
|
20241128,123600,38180730,969,969,969,969,0
|
|
20241128,123500,38180730,969,969,969,969,0
|
|
20241128,123400,38180730,969,969,969,969,0
|
|
20241128,123300,38180730,969,969,969,969,0
|
|
20241128,123200,38180730,969,969,969,969,0
|
|
20241128,123100,38180730,969,969,969,969,0
|
|
20241128,123000,38180730,969,969,969,969,20
|
|
20241128,122900,38161350,969,969,969,969,0
|
|
20241128,122800,38161350,969,969,969,969,0
|
|
20241128,122700,38161350,969,969,969,969,100
|
|
20241128,122600,38064450,969,969,969,969,0
|
|
20241128,122500,38064450,969,969,969,969,0
|
|
20241128,122400,38064450,969,968,969,968,100
|
|
20241128,122300,37967647,968,968,968,968,1
|
|
20241128,122200,37966679,968,968,968,968,0
|
|
20241128,122100,37966679,968,968,968,968,1
|
|
20241128,122000,37965711,959,967,967,959,2485
|
|
20241128,121900,35578348,967,967,967,967,0
|
|
20241128,121800,35578348,967,967,967,967,0
|
|
20241128,121700,35578348,967,967,967,967,0
|
|
20241128,121600,35578348,967,967,967,967,0
|
|
20241128,121500,35578348,967,967,967,967,11
|
|
20241128,121400,35567711,967,967,967,967,0
|
|
20241128,121300,35567711,967,967,967,967,1
|
|
20241128,121200,35566744,969,969,969,969,0
|
|
20241128,121100,35566744,969,969,969,969,0
|
|
20241128,121000,35566744,969,969,969,969,101
|
|
20241128,120900,35468875,968,968,968,968,0
|
|
20241128,120800,35468875,968,968,968,968,1
|
|
20241128,120700,35467907,969,969,969,969,0
|
|
20241128,120600,35467907,969,969,969,969,0
|
|
20241128,120500,35467907,969,969,969,969,0
|
|
20241128,120400,35467907,969,969,969,969,0
|
|
20241128,120300,35467907,969,969,969,969,0
|
|
20241128,120200,35467907,969,969,969,969,0
|
|
20241128,120100,35467907,969,969,969,969,0
|
|
20241128,120000,35467907,969,969,969,969,0
|
|
20241128,115900,35467907,969,969,969,969,0
|
|
20241128,115800,35467907,969,969,969,969,1
|
|
20241128,115700,35466938,967,967,967,967,100
|
|
20241128,115600,35370238,969,969,969,969,0
|
|
20241128,115500,35370238,969,969,969,969,0
|
|
20241128,115400,35370238,969,969,969,969,0
|
|
20241128,115300,35370238,969,969,969,969,0
|
|
20241128,115200,35370238,969,969,969,969,50
|
|
20241128,115100,35321788,969,969,969,969,0
|
|
20241128,115000,35321788,969,969,969,969,0
|
|
20241128,114900,35321788,969,969,969,969,0
|
|
20241128,114800,35321788,969,969,969,969,0
|
|
20241128,114700,35321788,969,969,969,969,0
|
|
20241128,114600,35321788,969,969,969,969,0
|
|
20241128,114500,35321788,969,969,969,969,0
|
|
20241128,114400,35321788,969,969,969,969,50
|
|
20241128,114300,35273338,969,969,969,969,0
|
|
20241128,114200,35273338,969,969,969,969,0
|
|
20241128,114100,35273338,969,969,969,969,0
|
|
20241128,114000,35273338,969,969,969,969,0
|
|
20241128,113900,35273338,969,969,969,969,0
|
|
20241128,113800,35273338,969,969,969,969,0
|
|
20241128,113700,35273338,969,969,969,969,0
|
|
20241128,113600,35273338,969,969,969,969,0
|
|
20241128,113500,35273338,969,969,969,969,0
|
|
20241128,113400,35273338,969,969,969,969,0
|
|
20241128,113300,35273338,969,969,969,969,0
|
|
20241128,113200,35273338,969,969,969,969,0
|
|
20241128,113100,35273338,969,969,969,969,0
|
|
20241128,113000,35273338,969,969,969,969,0
|
|
20241128,112900,35273338,969,969,969,969,0
|
|
20241128,112800,35273338,969,969,969,969,0
|
|
20241128,112700,35273338,969,969,969,969,0
|
|
20241128,112600,35273338,969,969,969,969,0
|
|
20241128,112500,35273338,969,969,969,969,0
|
|
20241128,112400,35273338,969,969,969,969,0
|
|
20241128,112300,35273338,969,969,969,969,0
|
|
20241128,112200,35273338,969,969,969,969,0
|
|
20241128,112100,35273338,969,969,969,969,0
|
|
20241128,112000,35273338,969,969,969,969,0
|
|
20241128,111900,35273338,969,969,969,969,0
|
|
20241128,111800,35273338,969,969,969,969,0
|
|
20241128,111700,35273338,969,969,969,969,0
|
|
20241128,111600,35273338,969,969,969,969,0
|
|
20241128,111500,35273338,969,969,969,969,0
|
|
20241128,111400,35273338,969,969,969,969,0
|
|
20241128,111300,35273338,969,969,969,969,0
|
|
20241128,111200,35273338,969,969,969,969,0
|
|
20241128,111100,35273338,969,966,969,964,1501
|
|
20241128,111000,33826267,969,969,969,969,1718
|
|
20241128,110900,32161525,970,969,970,969,2831
|
|
20241128,110800,29418285,969,964,969,963,1060
|
|
20241128,110700,28392252,968,968,968,968,30
|
|
20241128,110600,28363212,968,968,968,963,501
|
|
20241128,110500,27880244,968,968,968,968,0
|
|
20241128,110400,27880244,968,968,968,968,0
|
|
20241128,110300,27880244,968,968,968,968,0
|
|
20241128,110200,27880244,968,968,968,968,0
|
|
20241128,110100,27880244,968,968,968,968,0
|
|
20241128,110000,27880244,968,965,969,962,116
|
|
20241128,105900,27768476,963,963,963,963,0
|
|
20241128,105800,27768476,963,963,963,963,0
|
|
20241128,105700,27768476,963,963,963,963,5
|
|
20241128,105600,27763661,962,962,962,962,0
|
|
20241128,105500,27763661,962,962,962,962,0
|
|
20241128,105400,27763661,962,962,962,962,0
|
|
20241128,105300,27763661,962,962,962,962,1
|
|
20241128,105200,27762699,962,962,962,962,0
|
|
20241128,105100,27762699,962,962,962,962,15
|
|
20241128,105000,27748269,963,963,963,963,4
|
|
20241128,104900,27744417,965,965,965,963,8
|
|
20241128,104800,27736707,965,965,965,965,0
|
|
20241128,104700,27736707,965,963,965,962,24
|
|
20241128,104600,27713615,965,965,965,965,0
|
|
20241128,104500,27713615,965,965,965,965,0
|
|
20241128,104400,27713615,965,964,965,964,51
|
|
20241128,104300,27664450,965,965,965,965,0
|
|
20241128,104200,27664450,965,965,965,965,1
|
|
20241128,104100,27663485,963,969,969,963,16
|
|
20241128,104000,27648065,969,964,969,962,301
|
|
20241128,103900,27358490,963,963,963,963,149
|
|
20241128,103800,27215003,965,965,965,965,0
|
|
20241128,103700,27215003,965,965,965,965,50
|
|
20241128,103600,27166753,964,964,964,964,0
|
|
20241128,103500,27166753,964,964,964,964,0
|
|
20241128,103400,27166753,964,964,964,964,2
|
|
20241128,103300,27164825,962,962,962,962,0
|
|
20241128,103200,27164825,962,962,962,962,1
|
|
20241128,103100,27163863,969,964,969,963,270
|
|
20241128,103000,26903684,969,968,969,968,100
|
|
20241128,102900,26806883,968,968,968,968,0
|
|
20241128,102800,26806883,968,968,968,968,0
|
|
20241128,102700,26806883,968,968,968,968,1
|
|
20241128,102600,26805915,964,964,964,964,10
|
|
20241128,102500,26796275,969,964,969,964,51
|
|
20241128,102400,26747106,964,964,964,964,1100
|
|
20241128,102300,25686706,969,969,969,969,1
|
|
20241128,102200,25685737,965,969,969,965,2
|
|
20241128,102100,25683803,964,964,964,964,0
|
|
20241128,102000,25683803,964,968,968,964,10
|
|
20241128,101900,25674146,968,968,968,968,0
|
|
20241128,101800,25674146,968,968,968,968,7
|
|
20241128,101700,25667370,968,968,968,968,1
|
|
20241128,101600,25666402,964,964,964,964,101
|
|
20241128,101500,25569038,969,969,969,969,0
|
|
20241128,101400,25569038,969,969,969,969,1000
|
|
20241128,101300,24600038,969,969,969,969,0
|
|
20241128,101200,24600038,969,964,969,964,2
|
|
20241128,101100,24598105,969,969,969,969,0
|
|
20241128,101000,24598105,969,969,969,969,0
|
|
20241128,100900,24598105,969,969,969,969,0
|
|
20241128,100800,24598105,969,969,969,969,0
|
|
20241128,100700,24598105,969,969,969,969,2
|
|
20241128,100600,24596167,969,969,969,969,0
|
|
20241128,100500,24596167,969,969,969,969,1
|
|
20241128,100400,24595198,969,969,969,969,0
|
|
20241128,100300,24595198,969,969,969,969,0
|
|
20241128,100200,24595198,969,969,969,969,1
|
|
20241128,100100,24594229,960,960,960,960,0
|
|
20241128,100000,24594229,960,969,969,960,15191
|
|
20241128,095900,9986564,969,970,970,969,67
|
|
20241128,095800,9921638,970,970,970,970,0
|
|
20241128,095700,9921638,970,970,970,970,0
|
|
20241128,095600,9921638,970,972,972,970,356
|
|
20241128,095500,9575918,971,971,971,971,0
|
|
20241128,095400,9575918,971,971,971,971,85
|
|
20241128,095300,9493383,971,971,971,971,0
|
|
20241128,095200,9493383,971,971,971,971,0
|
|
20241128,095100,9493383,971,971,971,971,200
|
|
20241128,095000,9299183,971,971,971,971,0
|
|
20241128,094900,9299183,971,971,971,971,0
|
|
20241128,094800,9299183,971,971,971,971,0
|
|
20241128,094700,9299183,971,971,971,971,0
|
|
20241128,094600,9299183,971,971,971,971,0
|
|
20241128,094500,9299183,971,971,971,971,0
|
|
20241128,094400,9299183,971,971,971,971,0
|
|
20241128,094300,9299183,971,971,971,971,0
|
|
20241128,094200,9299183,971,971,971,971,3
|
|
20241128,094100,9296270,971,971,971,971,3
|
|
20241128,094000,9293357,971,971,971,971,0
|
|
20241128,093900,9293357,971,971,971,971,0
|
|
20241128,093800,9293357,971,971,971,971,4
|
|
20241128,093700,9289473,971,971,971,971,0
|
|
20241128,093600,9289473,971,971,971,971,0
|
|
20241128,093500,9289473,971,971,971,971,0
|
|
20241128,093400,9289473,971,971,971,971,100
|
|
20241128,093300,9192373,971,971,971,971,0
|
|
20241128,093200,9192373,971,971,971,971,0
|
|
20241128,093100,9192373,971,971,971,971,0
|
|
20241128,093000,9192373,971,971,971,971,0
|
|
20241128,092900,9192373,971,971,971,971,0
|
|
20241128,092800,9192373,971,971,971,971,0
|
|
20241128,092700,9192373,971,971,971,971,0
|
|
20241128,092600,9192373,971,971,971,971,0
|
|
20241128,092500,9192373,971,971,971,971,1
|
|
20241128,092400,9191402,971,971,971,971,0
|
|
20241128,092300,9191402,971,969,971,969,501
|
|
20241128,092200,8705931,969,969,969,969,0
|
|
20241128,092100,8705931,969,969,969,969,1
|
|
20241128,092000,8704962,970,970,970,970,0
|
|
20241128,091900,8704962,970,970,970,970,1
|
|
20241128,091800,8703992,960,969,969,960,1362
|
|
20241128,091700,7394146,975,975,975,975,1
|
|
20241128,091600,7393171,970,970,970,970,0
|
|
20241128,091500,7393171,970,970,970,970,182
|
|
20241128,091400,7216631,976,976,976,976,1
|
|
20241128,091300,7215655,970,970,970,970,1
|
|
20241128,091200,7214685,977,977,977,977,0
|
|
20241128,091100,7214685,977,977,977,977,0
|
|
20241128,091000,7214685,977,977,977,977,1
|
|
20241128,090900,7213708,979,979,979,979,2
|
|
20241128,090800,7211750,979,965,979,965,467
|
|
20241128,090700,6761053,964,974,980,963,6001
|
|
20241128,090600,979691,982,975,982,974,128
|
|
20241128,090500,854961,976,984,984,976,450
|
|
20241128,090400,415746,975,985,985,975,301
|
|
20241128,090300,122261,985,985,985,985,1
|
|
20241128,090200,121276,985,985,985,985,1
|
|
20241128,090100,120291,985,986,986,985,2
|
|
20241128,090000,118320,986,986,986,986,117
|