580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183700,292681981,486,486,486,486,5055
|
|
20241126,183600,292681981,486,486,486,486,0
|
|
20241126,183500,292681981,486,486,486,486,0
|
|
20241126,183400,292681981,486,486,486,486,0
|
|
20241126,183300,292681981,486,486,486,486,0
|
|
20241126,183200,292681981,486,486,486,486,0
|
|
20241126,183100,292681981,486,486,486,486,0
|
|
20241126,183000,292681981,486,486,486,486,0
|
|
20241126,182900,292681981,486,486,486,486,0
|
|
20241126,182800,292681981,486,486,486,486,0
|
|
20241126,182700,292681981,486,486,486,486,0
|
|
20241126,182600,292681981,486,486,486,486,0
|
|
20241126,182500,292681981,486,486,486,486,0
|
|
20241126,182400,292681981,486,486,486,486,0
|
|
20241126,182300,292681981,486,486,486,486,0
|
|
20241126,182200,292681981,486,486,486,486,0
|
|
20241126,182100,292681981,486,486,486,486,0
|
|
20241126,182000,292681981,486,486,486,486,0
|
|
20241126,181900,292681981,486,486,486,486,0
|
|
20241126,181800,292681981,486,486,486,486,0
|
|
20241126,181700,292681981,486,486,486,486,0
|
|
20241126,181600,292681981,486,486,486,486,0
|
|
20241126,181500,292681981,486,486,486,486,0
|
|
20241126,181400,292681981,486,486,486,486,0
|
|
20241126,181300,292681981,486,486,486,486,0
|
|
20241126,181200,292681981,486,486,486,486,0
|
|
20241126,181100,292681981,486,486,486,486,0
|
|
20241126,181000,292681981,486,486,486,486,0
|
|
20241126,180900,292681981,486,486,486,486,0
|
|
20241126,180800,292681981,486,486,486,486,0
|
|
20241126,180700,292681981,486,486,486,486,5055
|
|
20241126,180600,292681981,486,486,486,486,0
|
|
20241126,180500,292681981,486,486,486,486,0
|
|
20241126,180400,292681981,486,486,486,486,0
|
|
20241126,180300,292681981,486,486,486,486,0
|
|
20241126,180200,292681981,486,486,486,486,0
|
|
20241126,180100,292681981,486,486,486,486,0
|
|
20241126,180000,292681981,486,486,486,486,0
|
|
20241126,175900,292681981,486,486,486,486,0
|
|
20241126,175800,292681981,486,486,486,486,0
|
|
20241126,175700,292681981,486,486,486,486,0
|
|
20241126,175600,292681981,486,486,486,486,0
|
|
20241126,175500,292681981,486,486,486,486,0
|
|
20241126,175400,292681981,486,486,486,486,0
|
|
20241126,175300,292681981,486,486,486,486,0
|
|
20241126,175200,292681981,486,486,486,486,0
|
|
20241126,175100,292681981,486,486,486,486,0
|
|
20241126,175000,292681981,486,486,486,486,0
|
|
20241126,174900,292681981,486,486,486,486,0
|
|
20241126,174800,292681981,486,486,486,486,0
|
|
20241126,174700,292681981,486,486,486,486,0
|
|
20241126,174600,292681981,486,486,486,486,0
|
|
20241126,174500,292681981,486,486,486,486,0
|
|
20241126,174400,292681981,486,486,486,486,0
|
|
20241126,174300,292681981,486,486,486,486,0
|
|
20241126,174200,292681981,486,486,486,486,0
|
|
20241126,174100,292681981,486,486,486,486,0
|
|
20241126,174000,292681981,486,486,486,486,0
|
|
20241126,173900,292681981,486,486,486,486,0
|
|
20241126,173800,292681981,486,486,486,486,0
|
|
20241126,173700,292681981,486,486,486,486,5055
|
|
20241126,173600,292681981,486,486,486,486,0
|
|
20241126,173500,292681981,486,486,486,486,0
|
|
20241126,173400,292681981,486,486,486,486,0
|
|
20241126,173300,292681981,486,486,486,486,0
|
|
20241126,173200,292681981,486,486,486,486,0
|
|
20241126,173100,292681981,486,486,486,486,0
|
|
20241126,173000,292681981,486,486,486,486,0
|
|
20241126,172900,292681981,486,486,486,486,0
|
|
20241126,172800,292681981,486,486,486,486,0
|
|
20241126,172700,292681981,486,486,486,486,0
|
|
20241126,172600,292681981,486,486,486,486,0
|
|
20241126,172500,292681981,486,486,486,486,0
|
|
20241126,172400,292681981,486,486,486,486,0
|
|
20241126,172300,292681981,486,486,486,486,0
|
|
20241126,172200,292681981,486,486,486,486,0
|
|
20241126,172100,292681981,486,486,486,486,0
|
|
20241126,172000,292681981,486,486,486,486,0
|
|
20241126,171900,292681981,486,486,486,486,0
|
|
20241126,171800,292681981,486,486,486,486,0
|
|
20241126,171700,292681981,486,486,486,486,0
|
|
20241126,171600,292681981,486,486,486,486,0
|
|
20241126,171500,292681981,486,486,486,486,0
|
|
20241126,171400,292681981,486,486,486,486,0
|
|
20241126,171300,292681981,486,486,486,486,0
|
|
20241126,171200,292681981,486,486,486,486,0
|
|
20241126,171100,292681981,486,486,486,486,0
|
|
20241126,171000,292681981,486,486,486,486,0
|
|
20241126,170900,292681981,486,486,486,486,0
|
|
20241126,170800,292681981,486,486,486,486,0
|
|
20241126,170700,292681981,486,486,486,486,5055
|
|
20241126,170600,292681981,486,486,486,486,0
|
|
20241126,170500,292681981,486,486,486,486,0
|
|
20241126,170400,292681981,486,486,486,486,0
|
|
20241126,170300,292681981,486,486,486,486,0
|
|
20241126,170200,292681981,486,486,486,486,0
|
|
20241126,170100,292681981,486,486,486,486,0
|
|
20241126,170000,292681981,486,486,486,486,0
|
|
20241126,165900,292681981,486,486,486,486,0
|
|
20241126,165800,292681981,486,486,486,486,0
|
|
20241126,165700,292681981,486,486,486,486,0
|
|
20241126,165600,292681981,486,486,486,486,0
|
|
20241126,165500,292681981,486,486,486,486,0
|
|
20241126,165400,292681981,486,486,486,486,0
|
|
20241126,165300,292681981,486,486,486,486,0
|
|
20241126,165200,292681981,486,486,486,486,0
|
|
20241126,165100,292681981,486,486,486,486,0
|
|
20241126,165000,292681981,486,486,486,486,0
|
|
20241126,164900,292681981,486,486,486,486,0
|
|
20241126,164800,292681981,486,486,486,486,0
|
|
20241126,164700,292681981,486,486,486,486,0
|
|
20241126,164600,292681981,486,486,486,486,0
|
|
20241126,164500,292681981,486,486,486,486,0
|
|
20241126,164400,292681981,486,486,486,486,0
|
|
20241126,164300,292681981,486,486,486,486,0
|
|
20241126,164200,292681981,486,486,486,486,0
|
|
20241126,164100,292681981,486,486,486,486,0
|
|
20241126,164000,292681981,486,486,486,486,0
|
|
20241126,163900,292681981,486,486,486,486,0
|
|
20241126,163800,292681981,486,486,486,486,0
|
|
20241126,163700,292681981,486,486,486,486,5055
|
|
20241126,163600,292681981,486,486,486,486,0
|
|
20241126,163500,292681981,486,486,486,486,0
|
|
20241126,163400,292681981,486,486,486,486,0
|
|
20241126,163300,292681981,486,486,486,486,0
|
|
20241126,163200,292681981,486,486,486,486,0
|
|
20241126,163100,292681981,486,486,486,486,0
|
|
20241126,163000,292681981,486,486,486,486,0
|
|
20241126,162900,292681981,486,486,486,486,0
|
|
20241126,162800,292681981,486,486,486,486,0
|
|
20241126,162700,292681981,486,486,486,486,0
|
|
20241126,162600,292681981,486,486,486,486,0
|
|
20241126,162500,292681981,486,486,486,486,0
|
|
20241126,162400,292681981,486,486,486,486,0
|
|
20241126,162300,292681981,486,486,486,486,0
|
|
20241126,162200,292681981,486,486,486,486,0
|
|
20241126,162100,292681981,486,486,486,486,0
|
|
20241126,162000,292681981,486,486,486,486,0
|
|
20241126,161900,292681981,486,486,486,486,0
|
|
20241126,161800,292681981,486,486,486,486,0
|
|
20241126,161700,292681981,486,486,486,486,0
|
|
20241126,161600,292681981,486,486,486,486,0
|
|
20241126,161500,292681981,486,486,486,486,0
|
|
20241126,161400,292681981,486,486,486,486,0
|
|
20241126,161300,292681981,486,486,486,486,0
|
|
20241126,161200,292681981,486,486,486,486,0
|
|
20241126,161100,292681981,486,486,486,486,0
|
|
20241126,161000,292681981,486,486,486,486,0
|
|
20241126,160900,292681981,486,486,486,486,0
|
|
20241126,160800,292681981,486,486,486,486,0
|
|
20241126,160700,292681981,486,486,486,486,5055
|
|
20241126,160600,292681981,486,486,486,486,0
|
|
20241126,160500,292681981,486,486,486,486,0
|
|
20241126,160400,292681981,486,486,486,486,0
|
|
20241126,160300,292681981,486,486,486,486,0
|
|
20241126,160200,292681981,486,486,486,486,0
|
|
20241126,160100,292681981,486,486,486,486,0
|
|
20241126,160000,292681981,486,486,486,486,0
|
|
20241126,155900,292681981,486,486,486,486,0
|
|
20241126,155800,292681981,486,486,486,486,0
|
|
20241126,155700,292681981,486,486,486,486,0
|
|
20241126,155600,292681981,486,486,486,486,0
|
|
20241126,155500,292681981,486,486,486,486,0
|
|
20241126,155400,292681981,486,486,486,486,0
|
|
20241126,155300,292681981,486,486,486,486,0
|
|
20241126,155200,292681981,486,486,486,486,0
|
|
20241126,155100,292681981,486,486,486,486,0
|
|
20241126,155000,292681981,486,486,486,486,0
|
|
20241126,154900,292681981,486,486,486,486,0
|
|
20241126,154800,292681981,486,486,486,486,0
|
|
20241126,154700,292681981,486,486,486,486,0
|
|
20241126,154600,292681981,486,486,486,486,0
|
|
20241126,154500,292681981,486,486,486,486,0
|
|
20241126,154400,292681981,486,486,486,486,0
|
|
20241126,154300,292681981,486,486,486,486,0
|
|
20241126,154200,292681981,486,486,486,486,0
|
|
20241126,154100,292681981,486,486,486,486,0
|
|
20241126,154000,292681981,486,486,486,486,0
|
|
20241126,153900,292681981,486,486,486,486,0
|
|
20241126,153800,292681981,486,486,486,486,0
|
|
20241126,153700,292681981,486,486,486,486,5055
|
|
20241126,153600,292681981,486,486,486,486,0
|
|
20241126,153500,292681981,486,486,486,486,0
|
|
20241126,153400,292681981,486,486,486,486,0
|
|
20241126,153300,292681981,486,486,486,486,0
|
|
20241126,153200,292681981,486,486,486,486,0
|
|
20241126,153100,292681981,486,486,486,486,0
|
|
20241126,153000,292681981,486,486,486,486,5055
|
|
20241126,152900,290225251,486,486,486,486,0
|
|
20241126,152800,290225251,486,486,486,486,0
|
|
20241126,152700,290225251,486,486,486,486,0
|
|
20241126,152600,290225251,486,486,486,486,0
|
|
20241126,152500,290225251,486,486,486,486,0
|
|
20241126,152400,290225251,486,486,486,486,0
|
|
20241126,152300,290225251,486,486,486,486,0
|
|
20241126,152200,290225251,486,486,486,486,0
|
|
20241126,152100,290225251,486,486,486,486,0
|
|
20241126,152000,290225251,486,486,486,486,0
|
|
20241126,151900,290225251,486,483,486,482,2100
|
|
20241126,151800,289212362,487,486,487,486,2599
|
|
20241126,151700,287948505,487,487,487,487,0
|
|
20241126,151600,287948505,487,483,487,483,52
|
|
20241126,151500,287923185,487,487,487,487,0
|
|
20241126,151400,287923185,487,487,487,487,4
|
|
20241126,151300,287921237,487,487,487,487,1000
|
|
20241126,151200,287434237,487,483,487,483,11
|
|
20241126,151100,287428920,487,487,487,484,782
|
|
20241126,151000,287050306,487,488,488,487,10891
|
|
20241126,150900,281735601,484,481,487,480,4568
|
|
20241126,150800,279520699,481,482,482,481,1350
|
|
20241126,150700,278870881,488,488,488,488,0
|
|
20241126,150600,278870881,488,486,488,480,35826
|
|
20241126,150500,261415460,486,484,486,477,18059
|
|
20241126,150400,252659823,483,479,483,479,41555
|
|
20241126,150300,232651531,480,479,480,474,13504
|
|
20241126,150200,226180677,479,477,479,477,18056
|
|
20241126,150100,217562600,477,477,477,477,287
|
|
20241126,150000,217425701,477,475,477,475,3603
|
|
20241126,145900,215712328,474,474,474,474,234
|
|
20241126,145800,215601412,475,475,475,475,0
|
|
20241126,145700,215601412,475,475,475,475,0
|
|
20241126,145600,215601412,475,475,475,475,0
|
|
20241126,145500,215601412,475,475,475,475,0
|
|
20241126,145400,215601412,475,475,475,475,0
|
|
20241126,145300,215601412,475,475,475,475,0
|
|
20241126,145200,215601412,475,475,475,475,0
|
|
20241126,145100,215601412,475,475,475,475,324
|
|
20241126,145000,215447512,476,476,476,476,294
|
|
20241126,144900,215307568,477,477,477,477,0
|
|
20241126,144800,215307568,477,477,477,477,821
|
|
20241126,144700,214915951,478,478,478,478,6467
|
|
20241126,144600,211824725,477,477,477,477,1444
|
|
20241126,144500,211135937,473,477,478,473,654
|
|
20241126,144400,210823945,478,477,478,477,50
|
|
20241126,144300,210800046,477,477,477,477,0
|
|
20241126,144200,210800046,477,477,477,477,8680
|
|
20241126,144100,206659686,477,477,477,477,10
|
|
20241126,144000,206654916,477,477,477,477,0
|
|
20241126,143900,206654916,477,477,477,477,0
|
|
20241126,143800,206654916,477,477,477,477,1000
|
|
20241126,143700,206177916,477,477,477,477,8
|
|
20241126,143600,206174100,477,477,477,477,20
|
|
20241126,143500,206164560,473,473,473,473,0
|
|
20241126,143400,206164560,473,473,473,473,0
|
|
20241126,143300,206164560,473,473,473,473,0
|
|
20241126,143200,206164560,473,473,473,473,0
|
|
20241126,143100,206164560,473,473,473,473,40
|
|
20241126,143000,206145640,477,477,477,477,0
|
|
20241126,142900,206145640,477,475,477,475,9436
|
|
20241126,142800,201644753,477,477,477,477,0
|
|
20241126,142700,201644753,477,477,477,477,0
|
|
20241126,142600,201644753,477,477,477,477,0
|
|
20241126,142500,201644753,477,477,477,477,0
|
|
20241126,142400,201644753,477,477,477,477,0
|
|
20241126,142300,201644753,477,476,477,476,1000
|
|
20241126,142200,201167853,476,476,476,476,0
|
|
20241126,142100,201167853,476,476,476,476,0
|
|
20241126,142000,201167853,476,476,476,476,0
|
|
20241126,141900,201167853,476,476,476,476,0
|
|
20241126,141800,201167853,476,476,476,476,0
|
|
20241126,141700,201167853,476,472,476,472,501
|
|
20241126,141600,200929381,477,477,477,477,10
|
|
20241126,141500,200924611,476,476,476,476,1427
|
|
20241126,141400,200245359,472,472,472,472,0
|
|
20241126,141300,200245359,472,472,472,472,0
|
|
20241126,141200,200245359,472,476,477,472,5014
|
|
20241126,141100,197854401,477,477,477,477,0
|
|
20241126,141000,197854401,477,477,477,477,0
|
|
20241126,140900,197854401,477,477,477,477,0
|
|
20241126,140800,197854401,477,477,477,477,1
|
|
20241126,140700,197853924,471,471,471,471,0
|
|
20241126,140600,197853924,471,476,476,471,6012
|
|
20241126,140500,194992757,476,476,476,476,0
|
|
20241126,140400,194992757,476,476,476,476,2
|
|
20241126,140300,194991805,471,471,471,471,2
|
|
20241126,140200,194990863,477,469,477,469,15067
|
|
20241126,140100,187805222,476,474,476,469,2008
|
|
20241126,140000,186850435,476,476,476,476,0
|
|
20241126,135900,186850435,476,468,476,468,23652
|
|
20241126,135800,175634922,466,465,466,465,518
|
|
20241126,135700,175393588,461,462,462,461,11
|
|
20241126,135600,175388507,466,468,468,466,54
|
|
20241126,135500,175363307,468,465,468,465,200
|
|
20241126,135400,175269995,460,463,468,460,485
|
|
20241126,135300,175045597,468,465,468,462,1525
|
|
20241126,135200,174336405,464,464,464,464,0
|
|
20241126,135100,174336405,464,464,464,464,0
|
|
20241126,135000,174336405,464,465,465,464,209
|
|
20241126,134900,174239231,465,465,465,465,121
|
|
20241126,134800,174182966,465,465,465,465,0
|
|
20241126,134700,174182966,465,465,465,465,51
|
|
20241126,134600,174159251,465,465,465,465,0
|
|
20241126,134500,174159251,465,465,465,465,0
|
|
20241126,134400,174159251,465,465,465,465,0
|
|
20241126,134300,174159251,465,465,465,465,310
|
|
20241126,134200,174015101,466,466,466,466,2141
|
|
20241126,134100,173017395,465,466,466,465,2015
|
|
20241126,134000,172080397,469,469,469,469,0
|
|
20241126,133900,172080397,469,468,469,468,48
|
|
20241126,133800,172057897,467,467,467,467,0
|
|
20241126,133700,172057897,467,466,467,466,1585
|
|
20241126,133600,171317887,466,467,467,466,18
|
|
20241126,133500,171309498,467,467,467,467,0
|
|
20241126,133400,171309498,467,467,467,467,0
|
|
20241126,133300,171309498,467,467,467,467,0
|
|
20241126,133200,171309498,467,467,467,467,434
|
|
20241126,133100,171106820,468,468,468,468,0
|
|
20241126,133000,171106820,468,469,470,468,332
|
|
20241126,132900,170951366,470,470,470,470,0
|
|
20241126,132800,170951366,470,470,470,470,0
|
|
20241126,132700,170951366,470,470,470,470,0
|
|
20241126,132600,170951366,470,470,470,470,0
|
|
20241126,132500,170951366,470,470,470,470,60
|
|
20241126,132400,170923166,470,470,470,470,1
|
|
20241126,132300,170922696,470,470,470,470,4
|
|
20241126,132200,170920816,470,470,470,470,20
|
|
20241126,132100,170911416,468,468,468,468,0
|
|
20241126,132000,170911416,468,468,468,468,0
|
|
20241126,131900,170911416,468,468,468,468,48
|
|
20241126,131800,170888952,468,469,469,468,118
|
|
20241126,131700,170833727,471,468,471,468,514
|
|
20241126,131600,170593133,469,469,469,469,628
|
|
20241126,131500,170298601,469,469,469,469,80
|
|
20241126,131400,170261081,475,469,475,469,236
|
|
20241126,131300,170149812,475,475,475,475,0
|
|
20241126,131200,170149812,475,475,475,475,0
|
|
20241126,131100,170149812,475,475,475,475,0
|
|
20241126,131000,170149812,475,475,475,475,45
|
|
20241126,130900,170128437,471,475,475,471,305
|
|
20241126,130800,169984778,471,471,471,471,250
|
|
20241126,130700,169867028,475,472,475,472,650
|
|
20241126,130600,169560078,476,476,476,476,0
|
|
20241126,130500,169560078,476,476,476,476,0
|
|
20241126,130400,169560078,476,476,476,476,0
|
|
20241126,130300,169560078,476,477,477,476,289
|
|
20241126,130200,169422425,476,476,476,476,9979
|
|
20241126,130100,164672421,475,475,475,475,529
|
|
20241126,130000,164421146,476,476,476,476,0
|
|
20241126,125900,164421146,476,473,476,473,111
|
|
20241126,125800,164368316,476,476,476,476,0
|
|
20241126,125700,164368316,476,475,476,475,3100
|
|
20241126,125600,162892766,476,476,476,476,0
|
|
20241126,125500,162892766,476,476,476,476,576
|
|
20241126,125400,162618590,478,476,478,476,10055
|
|
20241126,125300,157832350,475,475,475,475,412
|
|
20241126,125200,157636650,475,473,475,473,20
|
|
20241126,125100,157627170,471,471,471,471,0
|
|
20241126,125000,157627170,471,477,477,471,113
|
|
20241126,124900,157573941,478,472,478,472,2371
|
|
20241126,124800,156447928,472,472,472,472,0
|
|
20241126,124700,156447928,472,466,472,466,250
|
|
20241126,124600,156331248,471,471,471,471,0
|
|
20241126,124500,156331248,471,471,471,471,0
|
|
20241126,124400,156331248,471,470,471,470,460
|
|
20241126,124300,156114719,470,465,470,465,670
|
|
20241126,124200,155803124,460,465,465,460,3211
|
|
20241126,124100,154323677,466,466,467,466,29
|
|
20241126,124000,154310159,471,471,471,471,10
|
|
20241126,123900,154305449,471,471,471,471,0
|
|
20241126,123800,154305449,471,472,472,471,6
|
|
20241126,123700,154302618,472,472,472,472,0
|
|
20241126,123600,154302618,472,472,472,472,0
|
|
20241126,123500,154302618,472,468,472,468,15613
|
|
20241126,123400,146965993,467,459,467,459,11366
|
|
20241126,123300,141709474,460,460,460,460,0
|
|
20241126,123200,141709474,460,460,460,460,0
|
|
20241126,123100,141709474,460,460,460,460,0
|
|
20241126,123000,141709474,460,460,460,460,0
|
|
20241126,122900,141709474,460,460,460,460,427
|
|
20241126,122800,141513054,460,460,460,460,0
|
|
20241126,122700,141513054,460,460,460,460,0
|
|
20241126,122600,141513054,460,460,460,460,1
|
|
20241126,122500,141512594,460,460,460,460,1
|
|
20241126,122400,141512134,456,457,457,456,2000
|
|
20241126,122300,140600111,460,460,460,460,0
|
|
20241126,122200,140600111,460,460,460,460,100
|
|
20241126,122100,140554111,456,456,456,456,0
|
|
20241126,122000,140554111,456,456,456,456,0
|
|
20241126,121900,140554111,456,456,456,456,0
|
|
20241126,121800,140554111,456,456,456,456,1
|
|
20241126,121700,140553655,460,460,460,460,0
|
|
20241126,121600,140553655,460,460,460,460,0
|
|
20241126,121500,140553655,460,460,460,460,0
|
|
20241126,121400,140553655,460,460,460,460,2
|
|
20241126,121300,140552735,460,460,460,460,0
|
|
20241126,121200,140552735,460,460,460,460,0
|
|
20241126,121100,140552735,460,460,460,460,0
|
|
20241126,121000,140552735,460,460,460,460,0
|
|
20241126,120900,140552735,460,460,460,460,0
|
|
20241126,120800,140552735,460,460,460,460,0
|
|
20241126,120700,140552735,460,460,460,460,1
|
|
20241126,120600,140552275,460,460,460,460,0
|
|
20241126,120500,140552275,460,460,460,460,123
|
|
20241126,120400,140495695,460,460,460,460,0
|
|
20241126,120300,140495695,460,460,460,460,0
|
|
20241126,120200,140495695,460,460,460,460,79
|
|
20241126,120100,140459355,460,460,460,460,0
|
|
20241126,120000,140459355,460,460,460,460,0
|
|
20241126,115900,140459355,460,460,460,460,1
|
|
20241126,115800,140458895,460,459,460,459,300
|
|
20241126,115700,140321145,459,459,459,459,2000
|
|
20241126,115600,139403145,459,459,459,459,0
|
|
20241126,115500,139403145,459,459,459,459,0
|
|
20241126,115400,139403145,459,459,459,459,0
|
|
20241126,115300,139403145,459,459,459,459,0
|
|
20241126,115200,139403145,459,459,459,459,0
|
|
20241126,115100,139403145,459,459,459,459,2
|
|
20241126,115000,139402227,459,458,459,458,250
|
|
20241126,114900,139287678,457,457,457,457,9874
|
|
20241126,114800,134775260,457,457,457,457,0
|
|
20241126,114700,134775260,457,457,457,457,0
|
|
20241126,114600,134775260,457,457,457,457,0
|
|
20241126,114500,134775260,457,457,457,457,0
|
|
20241126,114400,134775260,457,457,457,457,0
|
|
20241126,114300,134775260,457,457,457,457,0
|
|
20241126,114200,134775260,457,457,457,457,3
|
|
20241126,114100,134773889,457,457,457,457,0
|
|
20241126,114000,134773889,457,457,457,457,0
|
|
20241126,113900,134773889,457,457,457,457,10
|
|
20241126,113800,134769319,457,457,457,457,2
|
|
20241126,113700,134768405,457,457,457,457,0
|
|
20241126,113600,134768405,457,457,457,457,4
|
|
20241126,113500,134766577,457,457,457,457,0
|
|
20241126,113400,134766577,457,457,457,457,0
|
|
20241126,113300,134766577,457,457,457,457,0
|
|
20241126,113200,134766577,457,457,457,457,0
|
|
20241126,113100,134766577,457,457,457,457,0
|
|
20241126,113000,134766577,457,457,457,457,0
|
|
20241126,112900,134766577,457,457,457,457,0
|
|
20241126,112800,134766577,457,457,457,457,1
|
|
20241126,112700,134766120,457,457,457,457,2
|
|
20241126,112600,134765206,457,457,457,457,0
|
|
20241126,112500,134765206,457,457,457,457,0
|
|
20241126,112400,134765206,457,457,457,457,0
|
|
20241126,112300,134765206,457,456,457,456,2107
|
|
20241126,112200,133804307,456,456,456,456,0
|
|
20241126,112100,133804307,456,456,456,456,0
|
|
20241126,112000,133804307,456,456,456,456,1
|
|
20241126,111900,133803851,456,456,456,456,20
|
|
20241126,111800,133794731,456,456,456,456,4965
|
|
20241126,111700,131530691,456,456,456,456,1
|
|
20241126,111600,131530235,455,455,455,455,3
|
|
20241126,111500,131528870,456,456,456,456,0
|
|
20241126,111400,131528870,456,456,456,456,150
|
|
20241126,111300,131460470,456,455,456,455,10394
|
|
20241126,111200,126731199,455,455,455,455,10
|
|
20241126,111100,126726649,455,455,455,455,0
|
|
20241126,111000,126726649,455,455,455,455,40
|
|
20241126,110900,126708449,455,455,455,455,0
|
|
20241126,110800,126708449,455,455,455,455,250
|
|
20241126,110700,126594699,455,455,455,455,0
|
|
20241126,110600,126594699,455,455,455,455,0
|
|
20241126,110500,126594699,455,455,455,455,0
|
|
20241126,110400,126594699,455,455,455,455,109
|
|
20241126,110300,126545104,455,454,455,454,1000
|
|
20241126,110200,126091011,455,455,455,455,0
|
|
20241126,110100,126091011,455,455,455,455,0
|
|
20241126,110000,126091011,455,455,455,455,0
|
|
20241126,105900,126091011,455,455,455,455,0
|
|
20241126,105800,126091011,455,455,455,455,0
|
|
20241126,105700,126091011,455,455,455,455,0
|
|
20241126,105600,126091011,455,455,455,455,1
|
|
20241126,105500,126090556,455,455,455,455,1
|
|
20241126,105400,126090101,454,454,454,454,3089
|
|
20241126,105300,124687695,453,453,453,453,1
|
|
20241126,105200,124687242,454,454,454,454,7
|
|
20241126,105100,124684064,454,454,454,454,5
|
|
20241126,105000,124681794,454,454,454,454,0
|
|
20241126,104900,124681794,454,454,454,454,0
|
|
20241126,104800,124681794,454,454,454,454,2
|
|
20241126,104700,124680886,454,454,454,454,0
|
|
20241126,104600,124680886,454,454,454,454,0
|
|
20241126,104500,124680886,454,454,454,454,10
|
|
20241126,104400,124676346,454,454,454,454,0
|
|
20241126,104300,124676346,454,454,454,454,60
|
|
20241126,104200,124649106,454,454,454,454,621
|
|
20241126,104100,124367172,454,454,454,454,1
|
|
20241126,104000,124366718,454,454,454,454,2
|
|
20241126,103900,124365810,454,454,454,454,46
|
|
20241126,103800,124344926,452,452,452,452,0
|
|
20241126,103700,124344926,452,452,452,452,0
|
|
20241126,103600,124344926,452,452,452,452,3
|
|
20241126,103500,124343570,453,454,454,453,11
|
|
20241126,103400,124338577,454,454,454,454,8
|
|
20241126,103300,124334945,454,455,455,454,20
|
|
20241126,103200,124325855,454,454,454,454,450
|
|
20241126,103100,124121555,454,454,454,454,0
|
|
20241126,103000,124121555,454,454,454,454,200
|
|
20241126,102900,124030755,454,453,454,453,208
|
|
20241126,102800,123936423,453,453,453,453,2
|
|
20241126,102700,123935517,451,451,451,451,0
|
|
20241126,102600,123935517,451,451,451,451,0
|
|
20241126,102500,123935517,451,450,451,450,40
|
|
20241126,102400,123917515,450,450,450,450,600
|
|
20241126,102300,123647515,450,450,450,450,2931
|
|
20241126,102200,122328565,450,450,450,450,1500
|
|
20241126,102100,121653565,450,451,451,450,3168
|
|
20241126,102000,120225444,455,455,455,455,0
|
|
20241126,101900,120225444,455,455,455,455,0
|
|
20241126,101800,120225444,455,455,455,455,0
|
|
20241126,101700,120225444,455,455,455,455,0
|
|
20241126,101600,120225444,455,455,455,455,0
|
|
20241126,101500,120225444,455,454,455,454,225
|
|
20241126,101400,120123269,455,455,455,455,0
|
|
20241126,101300,120123269,455,455,455,455,0
|
|
20241126,101200,120123269,455,455,455,455,0
|
|
20241126,101100,120123269,455,455,455,455,0
|
|
20241126,101000,120123269,455,455,455,455,0
|
|
20241126,100900,120123269,455,455,455,455,0
|
|
20241126,100800,120123269,455,454,455,454,10
|
|
20241126,100700,120118721,455,455,455,455,19
|
|
20241126,100600,120110076,455,455,455,455,1
|
|
20241126,100500,120109621,453,455,455,453,11
|
|
20241126,100400,120104636,454,454,454,454,1
|
|
20241126,100300,120104182,450,450,450,450,0
|
|
20241126,100200,120104182,450,451,451,450,2186
|
|
20241126,100100,119120231,451,451,451,451,12
|
|
20241126,100000,119114819,455,455,455,455,879
|
|
20241126,095900,118714874,455,455,455,455,1
|
|
20241126,095800,118714419,450,452,452,450,3554
|
|
20241126,095700,117113473,455,456,456,455,1060
|
|
20241126,095600,116631113,455,455,455,455,2500
|
|
20241126,095500,115493613,452,454,455,452,3010
|
|
20241126,095400,114124106,454,450,454,450,825
|
|
20241126,095300,113749970,450,450,450,450,8651
|
|
20241126,095200,109857020,450,453,453,450,6060
|
|
20241126,095100,107129527,451,452,452,451,1057
|
|
20241126,095000,106652760,452,452,452,452,0
|
|
20241126,094900,106652760,452,452,452,452,60
|
|
20241126,094800,106625640,452,453,453,451,46
|
|
20241126,094700,106604848,451,453,453,451,8
|
|
20241126,094600,106601236,451,451,451,451,0
|
|
20241126,094500,106601236,451,451,452,451,218
|
|
20241126,094400,106502856,451,451,452,451,335
|
|
20241126,094300,106351760,453,453,453,450,8326
|
|
20241126,094200,102602003,455,455,455,455,0
|
|
20241126,094100,102602003,455,455,455,455,0
|
|
20241126,094000,102602003,455,455,455,455,16
|
|
20241126,093900,102594723,455,451,455,450,4623
|
|
20241126,093800,100505794,452,452,452,452,502
|
|
20241126,093700,100278890,456,453,456,452,309
|
|
20241126,093600,100138918,456,454,456,454,17
|
|
20241126,093500,100131194,456,456,456,456,1023
|
|
20241126,093400,99664706,456,456,456,455,930
|
|
20241126,093300,99240650,456,456,456,456,529
|
|
20241126,093200,98999426,456,456,456,456,169
|
|
20241126,093100,98922362,456,455,456,455,210
|
|
20241126,093000,98826802,457,456,457,456,2001
|
|
20241126,092900,97914345,456,456,456,456,0
|
|
20241126,092800,97914345,456,457,457,454,251
|
|
20241126,092700,97799889,457,455,457,450,17885
|
|
20241126,092600,89708399,455,453,455,453,715
|
|
20241126,092500,89383504,455,454,456,450,13960
|
|
20241126,092400,83085651,455,455,455,453,12678
|
|
20241126,092300,77337431,455,456,456,455,994
|
|
20241126,092200,76885151,455,457,458,455,2506
|
|
20241126,092100,75740957,456,458,458,456,1001
|
|
20241126,092000,75282501,458,458,458,458,100
|
|
20241126,091900,75236701,458,454,458,454,2059
|
|
20241126,091800,74301415,458,458,458,456,43
|
|
20241126,091700,74281741,458,458,458,454,2930
|
|
20241126,091600,72939809,457,457,457,457,1000
|
|
20241126,091500,72482809,457,457,457,457,1
|
|
20241126,091400,72482352,458,454,458,454,3825
|
|
20241126,091300,70745794,453,455,459,453,6213
|
|
20241126,091200,67917139,455,456,459,454,1449
|
|
20241126,091100,67257183,453,456,456,453,23405
|
|
20241126,091000,56625163,456,456,456,456,1150
|
|
20241126,090900,56100763,456,456,456,455,2629
|
|
20241126,090800,54901973,456,456,457,456,6033
|
|
20241126,090700,52150924,456,459,459,456,6940
|
|
20241126,090600,48985048,461,461,461,461,0
|
|
20241126,090500,48985048,461,461,461,461,1108
|
|
20241126,090400,48474260,462,462,462,462,500
|
|
20241126,090300,48243260,455,454,455,453,9971
|
|
20241126,090200,43716302,455,462,462,455,11688
|
|
20241126,090100,38383975,457,458,465,456,41810
|
|
20241126,090000,19219801,458,467,467,458,41495
|