595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185200,249165887,396,396,396,396,486
|
|
20241129,185100,249165887,396,396,396,396,0
|
|
20241129,185000,249165887,396,396,396,396,0
|
|
20241129,184900,249165887,396,396,396,396,0
|
|
20241129,184800,249165887,396,396,396,396,0
|
|
20241129,184700,249165887,396,396,396,396,0
|
|
20241129,184600,249165887,396,396,396,396,0
|
|
20241129,184500,249165887,396,396,396,396,0
|
|
20241129,184400,249165887,396,396,396,396,0
|
|
20241129,184300,249165887,396,396,396,396,0
|
|
20241129,184200,249165887,396,396,396,396,0
|
|
20241129,184100,249165887,396,396,396,396,0
|
|
20241129,184000,249165887,396,396,396,396,0
|
|
20241129,183900,249165887,396,396,396,396,0
|
|
20241129,183800,249165887,396,396,396,396,0
|
|
20241129,183700,249165887,396,396,396,396,0
|
|
20241129,183600,249165887,396,396,396,396,0
|
|
20241129,183500,249165887,396,396,396,396,0
|
|
20241129,183400,249165887,396,396,396,396,0
|
|
20241129,183300,249165887,396,396,396,396,0
|
|
20241129,183200,249165887,396,396,396,396,0
|
|
20241129,183100,249165887,396,396,396,396,0
|
|
20241129,183000,249165887,396,396,396,396,0
|
|
20241129,182900,249165887,396,396,396,396,0
|
|
20241129,182800,249165887,396,396,396,396,0
|
|
20241129,182700,249165887,396,396,396,396,0
|
|
20241129,182600,249165887,396,396,396,396,0
|
|
20241129,182500,249165887,396,396,396,396,0
|
|
20241129,182400,249165887,396,396,396,396,0
|
|
20241129,182300,249165887,396,396,396,396,0
|
|
20241129,182200,249165887,396,396,396,396,486
|
|
20241129,182100,249165887,396,396,396,396,0
|
|
20241129,182000,249165887,396,396,396,396,0
|
|
20241129,181900,249165887,396,396,396,396,0
|
|
20241129,181800,249165887,396,396,396,396,0
|
|
20241129,181700,249165887,396,396,396,396,0
|
|
20241129,181600,249165887,396,396,396,396,0
|
|
20241129,181500,249165887,396,396,396,396,0
|
|
20241129,181400,249165887,396,396,396,396,0
|
|
20241129,181300,249165887,396,396,396,396,0
|
|
20241129,181200,249165887,396,396,396,396,0
|
|
20241129,181100,249165887,396,396,396,396,0
|
|
20241129,181000,249165887,396,396,396,396,0
|
|
20241129,180900,249165887,396,396,396,396,0
|
|
20241129,180800,249165887,396,396,396,396,0
|
|
20241129,180700,249165887,396,396,396,396,0
|
|
20241129,180600,249165887,396,396,396,396,0
|
|
20241129,180500,249165887,396,396,396,396,0
|
|
20241129,180400,249165887,396,396,396,396,0
|
|
20241129,180300,249165887,396,396,396,396,0
|
|
20241129,180200,249165887,396,396,396,396,0
|
|
20241129,180100,249165887,396,396,396,396,0
|
|
20241129,180000,249165887,396,396,396,396,0
|
|
20241129,175900,249165887,396,396,396,396,0
|
|
20241129,175800,249165887,396,396,396,396,0
|
|
20241129,175700,249165887,396,396,396,396,0
|
|
20241129,175600,249165887,396,396,396,396,0
|
|
20241129,175500,249165887,396,396,396,396,0
|
|
20241129,175400,249165887,396,396,396,396,0
|
|
20241129,175300,249165887,396,396,396,396,0
|
|
20241129,175200,249165887,396,396,396,396,486
|
|
20241129,175100,249165887,396,396,396,396,0
|
|
20241129,175000,249165887,396,396,396,396,0
|
|
20241129,174900,249165887,396,396,396,396,0
|
|
20241129,174800,249165887,396,396,396,396,0
|
|
20241129,174700,249165887,396,396,396,396,0
|
|
20241129,174600,249165887,396,396,396,396,0
|
|
20241129,174500,249165887,396,396,396,396,0
|
|
20241129,174400,249165887,396,396,396,396,0
|
|
20241129,174300,249165887,396,396,396,396,0
|
|
20241129,174200,249165887,396,396,396,396,0
|
|
20241129,174100,249165887,396,396,396,396,0
|
|
20241129,174000,249165887,396,396,396,396,0
|
|
20241129,173900,249165887,396,396,396,396,0
|
|
20241129,173800,249165887,396,396,396,396,0
|
|
20241129,173700,249165887,396,396,396,396,0
|
|
20241129,173600,249165887,396,396,396,396,0
|
|
20241129,173500,249165887,396,396,396,396,0
|
|
20241129,173400,249165887,396,396,396,396,0
|
|
20241129,173300,249165887,396,396,396,396,0
|
|
20241129,173200,249165887,396,396,396,396,0
|
|
20241129,173100,249165887,396,396,396,396,0
|
|
20241129,173000,249165887,396,396,396,396,0
|
|
20241129,172900,249165887,396,396,396,396,0
|
|
20241129,172800,249165887,396,396,396,396,0
|
|
20241129,172700,249165887,396,396,396,396,0
|
|
20241129,172600,249165887,396,396,396,396,0
|
|
20241129,172500,249165887,396,396,396,396,0
|
|
20241129,172400,249165887,396,396,396,396,0
|
|
20241129,172300,249165887,396,396,396,396,0
|
|
20241129,172200,249165887,396,396,396,396,486
|
|
20241129,172100,249165887,396,396,396,396,0
|
|
20241129,172000,249165887,396,396,396,396,0
|
|
20241129,171900,249165887,396,396,396,396,0
|
|
20241129,171800,249165887,396,396,396,396,0
|
|
20241129,171700,249165887,396,396,396,396,0
|
|
20241129,171600,249165887,396,396,396,396,0
|
|
20241129,171500,249165887,396,396,396,396,0
|
|
20241129,171400,249165887,396,396,396,396,0
|
|
20241129,171300,249165887,396,396,396,396,0
|
|
20241129,171200,249165887,396,396,396,396,0
|
|
20241129,171100,249165887,396,396,396,396,0
|
|
20241129,171000,249165887,396,396,396,396,0
|
|
20241129,170900,249165887,396,396,396,396,0
|
|
20241129,170800,249165887,396,396,396,396,0
|
|
20241129,170700,249165887,396,396,396,396,0
|
|
20241129,170600,249165887,396,396,396,396,0
|
|
20241129,170500,249165887,396,396,396,396,0
|
|
20241129,170400,249165887,396,396,396,396,0
|
|
20241129,170300,249165887,396,396,396,396,0
|
|
20241129,170200,249165887,396,396,396,396,0
|
|
20241129,170100,249165887,396,396,396,396,0
|
|
20241129,170000,249165887,396,396,396,396,0
|
|
20241129,165900,249165887,396,396,396,396,0
|
|
20241129,165800,249165887,396,396,396,396,0
|
|
20241129,165700,249165887,396,396,396,396,0
|
|
20241129,165600,249165887,396,396,396,396,0
|
|
20241129,165500,249165887,396,396,396,396,0
|
|
20241129,165400,249165887,396,396,396,396,0
|
|
20241129,165300,249165887,396,396,396,396,0
|
|
20241129,165200,249165887,396,396,396,396,486
|
|
20241129,165100,249165887,396,396,396,396,0
|
|
20241129,165000,249165887,396,396,396,396,0
|
|
20241129,164900,249165887,396,396,396,396,0
|
|
20241129,164800,249165887,396,396,396,396,0
|
|
20241129,164700,249165887,396,396,396,396,0
|
|
20241129,164600,249165887,396,396,396,396,0
|
|
20241129,164500,249165887,396,396,396,396,0
|
|
20241129,164400,249165887,396,396,396,396,0
|
|
20241129,164300,249165887,396,396,396,396,0
|
|
20241129,164200,249165887,396,396,396,396,0
|
|
20241129,164100,249165887,396,396,396,396,0
|
|
20241129,164000,249165887,396,396,396,396,0
|
|
20241129,163900,249165887,396,396,396,396,0
|
|
20241129,163800,249165887,396,396,396,396,0
|
|
20241129,163700,249165887,396,396,396,396,0
|
|
20241129,163600,249165887,396,396,396,396,0
|
|
20241129,163500,249165887,396,396,396,396,0
|
|
20241129,163400,249165887,396,396,396,396,0
|
|
20241129,163300,249165887,396,396,396,396,0
|
|
20241129,163200,249165887,396,396,396,396,0
|
|
20241129,163100,249165887,396,396,396,396,0
|
|
20241129,163000,249165887,396,396,396,396,0
|
|
20241129,162900,249165887,396,396,396,396,0
|
|
20241129,162800,249165887,396,396,396,396,0
|
|
20241129,162700,249165887,396,396,396,396,0
|
|
20241129,162600,249165887,396,396,396,396,0
|
|
20241129,162500,249165887,396,396,396,396,0
|
|
20241129,162400,249165887,396,396,396,396,0
|
|
20241129,162300,249165887,396,396,396,396,0
|
|
20241129,162200,249165887,396,396,396,396,486
|
|
20241129,162100,249165887,396,396,396,396,0
|
|
20241129,162000,249165887,396,396,396,396,0
|
|
20241129,161900,249165887,396,396,396,396,0
|
|
20241129,161800,249165887,396,396,396,396,0
|
|
20241129,161700,249165887,396,396,396,396,0
|
|
20241129,161600,249165887,396,396,396,396,0
|
|
20241129,161500,249165887,396,396,396,396,0
|
|
20241129,161400,249165887,396,396,396,396,0
|
|
20241129,161300,249165887,396,396,396,396,0
|
|
20241129,161200,249165887,396,396,396,396,0
|
|
20241129,161100,249165887,396,396,396,396,0
|
|
20241129,161000,249165887,396,396,396,396,0
|
|
20241129,160900,249165887,396,396,396,396,0
|
|
20241129,160800,249165887,396,396,396,396,0
|
|
20241129,160700,249165887,396,396,396,396,0
|
|
20241129,160600,249165887,396,396,396,396,0
|
|
20241129,160500,249165887,396,396,396,396,0
|
|
20241129,160400,249165887,396,396,396,396,0
|
|
20241129,160300,249165887,396,396,396,396,0
|
|
20241129,160200,249165887,396,396,396,396,0
|
|
20241129,160100,249165887,396,396,396,396,0
|
|
20241129,160000,249165887,396,396,396,396,0
|
|
20241129,155900,249165887,396,396,396,396,0
|
|
20241129,155800,249165887,396,396,396,396,0
|
|
20241129,155700,249165887,396,396,396,396,0
|
|
20241129,155600,249165887,396,396,396,396,0
|
|
20241129,155500,249165887,396,396,396,396,0
|
|
20241129,155400,249165887,396,396,396,396,0
|
|
20241129,155300,249165887,396,396,396,396,0
|
|
20241129,155200,249165887,396,396,396,396,486
|
|
20241129,155100,249165887,396,396,396,396,0
|
|
20241129,155000,249165887,396,396,396,396,0
|
|
20241129,154900,249165887,396,396,396,396,0
|
|
20241129,154800,249165887,396,396,396,396,0
|
|
20241129,154700,249165887,396,396,396,396,0
|
|
20241129,154600,249165887,396,396,396,396,0
|
|
20241129,154500,249165887,396,396,396,396,0
|
|
20241129,154400,249165887,396,396,396,396,0
|
|
20241129,154300,249165887,396,396,396,396,0
|
|
20241129,154200,249165887,396,396,396,396,0
|
|
20241129,154100,249165887,396,396,396,396,0
|
|
20241129,154000,249165887,396,396,396,396,0
|
|
20241129,153900,249165887,396,396,396,396,0
|
|
20241129,153800,249165887,396,396,396,396,0
|
|
20241129,153700,249165887,396,396,396,396,0
|
|
20241129,153600,249165887,396,396,396,396,0
|
|
20241129,153500,249165887,396,396,396,396,0
|
|
20241129,153400,249165887,396,396,396,396,0
|
|
20241129,153300,249165887,396,396,396,396,0
|
|
20241129,153200,249165887,396,396,396,396,0
|
|
20241129,153100,249165887,396,396,396,396,0
|
|
20241129,153000,249165887,396,396,396,396,486
|
|
20241129,152900,248973431,403,403,403,403,0
|
|
20241129,152800,248973431,403,403,403,403,0
|
|
20241129,152700,248973431,403,403,403,403,0
|
|
20241129,152600,248973431,403,403,403,403,0
|
|
20241129,152500,248973431,403,403,403,403,0
|
|
20241129,152400,248973431,403,403,403,403,0
|
|
20241129,152300,248973431,403,403,403,403,0
|
|
20241129,152200,248973431,403,403,403,403,0
|
|
20241129,152100,248973431,403,403,403,403,0
|
|
20241129,152000,248973431,403,403,403,403,0
|
|
20241129,151900,248973431,403,393,403,393,26442
|
|
20241129,151800,238446819,393,396,398,392,14462
|
|
20241129,151700,232749867,396,387,399,387,8903
|
|
20241129,151600,229248294,387,380,387,380,3291
|
|
20241129,151500,227989012,378,380,380,378,4418
|
|
20241129,151400,226311273,381,381,381,381,0
|
|
20241129,151300,226311273,381,381,381,381,0
|
|
20241129,151200,226311273,381,383,383,381,460
|
|
20241129,151100,226136011,382,382,382,382,0
|
|
20241129,151000,226136011,382,382,382,382,174
|
|
20241129,150900,226069543,383,383,383,383,0
|
|
20241129,150800,226069543,383,383,383,383,501
|
|
20241129,150700,225877660,382,382,382,382,200
|
|
20241129,150600,225801260,383,383,383,383,0
|
|
20241129,150500,225801260,383,383,383,383,0
|
|
20241129,150400,225801260,383,381,383,381,294
|
|
20241129,150300,225689058,382,382,383,382,52
|
|
20241129,150200,225669193,382,382,382,382,49
|
|
20241129,150100,225650475,383,383,383,383,21
|
|
20241129,150000,225642432,383,383,383,383,0
|
|
20241129,145900,225642432,383,382,383,382,6
|
|
20241129,145800,225640135,382,382,382,382,0
|
|
20241129,145700,225640135,382,382,382,382,0
|
|
20241129,145600,225640135,382,383,383,382,2434
|
|
20241129,145500,224709345,384,384,384,384,0
|
|
20241129,145400,224709345,384,384,384,384,0
|
|
20241129,145300,224709345,384,384,384,384,0
|
|
20241129,145200,224709345,384,384,384,384,1
|
|
20241129,145100,224708961,384,384,384,384,0
|
|
20241129,145000,224708961,384,384,384,384,0
|
|
20241129,144900,224708961,384,384,384,384,1
|
|
20241129,144800,224708577,384,384,384,384,0
|
|
20241129,144700,224708577,384,384,384,384,0
|
|
20241129,144600,224708577,384,384,384,384,1
|
|
20241129,144500,224708193,384,384,384,384,1
|
|
20241129,144400,224707809,384,384,384,384,1
|
|
20241129,144300,224707425,383,383,383,383,0
|
|
20241129,144200,224707425,383,384,384,383,103
|
|
20241129,144100,224667973,384,384,384,384,0
|
|
20241129,144000,224667973,384,384,384,384,1
|
|
20241129,143900,224667589,383,383,383,383,1767
|
|
20241129,143800,223990828,382,382,382,382,12
|
|
20241129,143700,223986244,383,382,383,382,1015
|
|
20241129,143600,223598513,382,382,382,382,7
|
|
20241129,143500,223595839,383,383,383,383,0
|
|
20241129,143400,223595839,383,383,383,383,0
|
|
20241129,143300,223595839,383,383,383,383,5
|
|
20241129,143200,223593924,383,383,383,383,0
|
|
20241129,143100,223593924,383,383,383,383,0
|
|
20241129,143000,223593924,383,383,383,383,0
|
|
20241129,142900,223593924,383,383,383,383,1
|
|
20241129,142800,223593541,383,383,383,383,0
|
|
20241129,142700,223593541,383,383,383,383,0
|
|
20241129,142600,223593541,383,383,383,383,103
|
|
20241129,142500,223554092,383,383,383,383,0
|
|
20241129,142400,223554092,383,383,383,383,1
|
|
20241129,142300,223553709,382,382,382,382,900
|
|
20241129,142200,223209909,381,381,381,381,100
|
|
20241129,142100,223171809,382,382,382,382,0
|
|
20241129,142000,223171809,382,382,382,382,0
|
|
20241129,141900,223171809,382,382,382,382,1
|
|
20241129,141800,223171427,381,381,381,381,310
|
|
20241129,141700,223053317,381,381,381,381,100
|
|
20241129,141600,223015217,382,382,382,382,1
|
|
20241129,141500,223014835,382,382,382,382,1
|
|
20241129,141400,223014453,382,382,382,382,1
|
|
20241129,141300,223014071,382,382,382,382,0
|
|
20241129,141200,223014071,382,382,382,382,377
|
|
20241129,141100,222870057,382,382,382,382,0
|
|
20241129,141000,222870057,382,382,382,382,0
|
|
20241129,140900,222870057,382,380,382,380,101
|
|
20241129,140800,222831675,380,381,381,380,233
|
|
20241129,140700,222743040,382,382,382,382,1
|
|
20241129,140600,222742658,381,382,382,381,13
|
|
20241129,140500,222737704,382,382,382,382,17
|
|
20241129,140400,222731210,383,383,383,383,0
|
|
20241129,140300,222731210,383,384,384,383,3
|
|
20241129,140200,222730060,382,382,382,382,15
|
|
20241129,140100,222724330,384,384,384,384,0
|
|
20241129,140000,222724330,384,384,384,383,1271
|
|
20241129,135900,222236272,384,385,385,384,151
|
|
20241129,135800,222178286,385,385,385,385,0
|
|
20241129,135700,222178286,385,385,385,385,0
|
|
20241129,135600,222178286,385,385,385,385,0
|
|
20241129,135500,222178286,385,385,385,385,3
|
|
20241129,135400,222177131,386,386,386,386,1
|
|
20241129,135300,222176745,386,386,386,386,202
|
|
20241129,135200,222098773,386,386,386,386,100
|
|
20241129,135100,222060173,386,386,386,386,0
|
|
20241129,135000,222060173,386,386,386,386,0
|
|
20241129,134900,222060173,386,386,386,386,1
|
|
20241129,134800,222059787,387,387,387,387,0
|
|
20241129,134700,222059787,387,385,387,384,1665
|
|
20241129,134600,221420418,384,384,384,384,9
|
|
20241129,134500,221416962,384,384,384,384,4
|
|
20241129,134400,221415426,387,387,387,387,3001
|
|
20241129,134300,220254039,387,387,387,387,3
|
|
20241129,134200,220252878,386,386,386,386,1
|
|
20241129,134100,220252492,384,384,384,384,0
|
|
20241129,134000,220252492,384,387,387,384,204
|
|
20241129,133900,220173837,387,387,387,387,1
|
|
20241129,133800,220173450,387,387,387,387,4
|
|
20241129,133700,220171902,388,388,388,388,0
|
|
20241129,133600,220171902,388,388,388,388,1
|
|
20241129,133500,220171514,388,388,388,388,0
|
|
20241129,133400,220171514,388,388,388,388,1
|
|
20241129,133300,220171126,386,386,386,386,0
|
|
20241129,133200,220171126,386,385,386,385,1232
|
|
20241129,133100,219696803,385,385,385,385,0
|
|
20241129,133000,219696803,385,385,385,385,1
|
|
20241129,132900,219696418,383,383,383,383,0
|
|
20241129,132800,219696418,383,383,383,383,0
|
|
20241129,132700,219696418,383,383,383,383,0
|
|
20241129,132600,219696418,383,383,383,383,0
|
|
20241129,132500,219696418,383,383,383,383,0
|
|
20241129,132400,219696418,383,383,383,383,0
|
|
20241129,132300,219696418,383,383,383,383,2
|
|
20241129,132200,219695652,382,382,382,382,3
|
|
20241129,132100,219694506,382,382,382,382,0
|
|
20241129,132000,219694506,382,381,382,381,5
|
|
20241129,131900,219692600,380,380,380,380,6
|
|
20241129,131800,219690320,382,382,382,382,0
|
|
20241129,131700,219690320,382,382,382,382,0
|
|
20241129,131600,219690320,382,382,382,382,0
|
|
20241129,131500,219690320,382,381,382,381,3
|
|
20241129,131400,219689176,382,382,382,382,5
|
|
20241129,131300,219687266,382,382,382,382,1
|
|
20241129,131200,219686884,379,381,381,379,111
|
|
20241129,131100,219644813,379,379,379,379,0
|
|
20241129,131000,219644813,379,379,379,379,0
|
|
20241129,130900,219644813,379,382,382,379,9
|
|
20241129,130800,219641379,381,381,381,381,136
|
|
20241129,130700,219589563,381,381,381,381,0
|
|
20241129,130600,219589563,381,381,381,381,0
|
|
20241129,130500,219589563,381,381,381,381,86
|
|
20241129,130400,219556797,381,381,381,381,0
|
|
20241129,130300,219556797,381,381,381,381,2
|
|
20241129,130200,219556035,378,378,378,378,0
|
|
20241129,130100,219556035,378,379,379,378,1000
|
|
20241129,130000,219178033,381,381,381,381,200
|
|
20241129,125900,219101833,381,381,381,381,1
|
|
20241129,125800,219101452,381,381,381,381,102
|
|
20241129,125700,219062590,381,380,381,380,7
|
|
20241129,125600,219059929,378,378,378,378,0
|
|
20241129,125500,219059929,378,378,378,378,2210
|
|
20241129,125400,218224549,379,379,379,379,428
|
|
20241129,125300,218062337,380,380,380,380,2
|
|
20241129,125200,218061577,380,380,380,380,10
|
|
20241129,125100,218057777,380,380,380,380,0
|
|
20241129,125000,218057777,380,380,380,380,0
|
|
20241129,124900,218057777,380,380,380,380,1
|
|
20241129,124800,218057397,380,380,380,380,0
|
|
20241129,124700,218057397,380,380,380,380,0
|
|
20241129,124600,218057397,380,380,380,380,0
|
|
20241129,124500,218057397,380,380,380,380,10
|
|
20241129,124400,218053597,379,379,379,379,301
|
|
20241129,124300,217939518,380,380,380,380,51
|
|
20241129,124200,217920138,380,380,380,380,0
|
|
20241129,124100,217920138,380,380,380,380,39
|
|
20241129,124000,217905318,380,380,380,380,0
|
|
20241129,123900,217905318,380,380,380,380,1
|
|
20241129,123800,217904938,380,380,380,380,0
|
|
20241129,123700,217904938,380,380,380,380,0
|
|
20241129,123600,217904938,380,380,380,380,0
|
|
20241129,123500,217904938,380,380,380,380,0
|
|
20241129,123400,217904938,380,380,380,380,9
|
|
20241129,123300,217901518,380,380,380,380,2
|
|
20241129,123200,217900758,380,380,380,380,0
|
|
20241129,123100,217900758,380,380,380,380,0
|
|
20241129,123000,217900758,380,380,380,380,0
|
|
20241129,122900,217900758,380,380,380,380,0
|
|
20241129,122800,217900758,380,380,380,380,0
|
|
20241129,122700,217900758,380,380,380,380,2
|
|
20241129,122600,217899998,380,380,380,380,2
|
|
20241129,122500,217899238,380,380,380,380,0
|
|
20241129,122400,217899238,380,380,380,380,1
|
|
20241129,122300,217898858,380,380,380,380,1
|
|
20241129,122200,217898478,380,380,380,380,0
|
|
20241129,122100,217898478,380,380,380,380,2
|
|
20241129,122000,217897718,380,380,380,380,4
|
|
20241129,121900,217896198,381,381,381,381,0
|
|
20241129,121800,217896198,381,381,381,381,0
|
|
20241129,121700,217896198,381,381,381,381,0
|
|
20241129,121600,217896198,381,381,381,381,0
|
|
20241129,121500,217896198,381,381,381,381,0
|
|
20241129,121400,217896198,381,381,381,381,0
|
|
20241129,121300,217896198,381,381,381,381,2
|
|
20241129,121200,217895436,381,381,381,381,0
|
|
20241129,121100,217895436,381,381,381,381,0
|
|
20241129,121000,217895436,381,381,381,381,0
|
|
20241129,120900,217895436,381,381,381,381,1
|
|
20241129,120800,217895055,378,378,378,378,0
|
|
20241129,120700,217895055,378,378,378,378,1
|
|
20241129,120600,217894677,381,381,381,381,0
|
|
20241129,120500,217894677,381,381,381,381,1
|
|
20241129,120400,217894296,381,381,381,381,1
|
|
20241129,120300,217893915,381,381,381,381,1
|
|
20241129,120200,217893534,381,381,381,381,1
|
|
20241129,120100,217893153,381,381,381,381,0
|
|
20241129,120000,217893153,381,381,381,381,100
|
|
20241129,115900,217855053,381,381,381,381,1
|
|
20241129,115800,217854672,380,380,380,380,22
|
|
20241129,115700,217846312,380,380,380,380,0
|
|
20241129,115600,217846312,380,380,380,380,0
|
|
20241129,115500,217846312,380,378,380,378,2251
|
|
20241129,115400,216995432,378,378,378,378,70
|
|
20241129,115300,216968972,378,378,378,378,2
|
|
20241129,115200,216968216,378,378,378,378,1
|
|
20241129,115100,216967838,377,377,377,377,598
|
|
20241129,115000,216742392,379,379,379,379,0
|
|
20241129,114900,216742392,379,379,379,379,0
|
|
20241129,114800,216742392,379,379,379,379,1
|
|
20241129,114700,216742013,378,378,378,378,38
|
|
20241129,114600,216727649,379,379,379,379,0
|
|
20241129,114500,216727649,379,379,379,379,0
|
|
20241129,114400,216727649,379,379,379,379,1
|
|
20241129,114300,216727270,380,380,380,380,1
|
|
20241129,114200,216726890,380,379,380,378,6001
|
|
20241129,114100,214458509,381,381,381,381,0
|
|
20241129,114000,214458509,381,379,381,378,212
|
|
20241129,113900,214377975,382,382,382,382,1
|
|
20241129,113800,214377593,380,380,380,380,0
|
|
20241129,113700,214377593,380,381,381,380,56
|
|
20241129,113600,214356311,382,382,382,382,0
|
|
20241129,113500,214356311,382,383,383,382,7300
|
|
20241129,113400,211561234,385,385,385,385,101
|
|
20241129,113300,211522349,385,385,385,385,1
|
|
20241129,113200,211521964,385,385,385,385,1289
|
|
20241129,113100,211025699,385,387,387,385,524
|
|
20241129,113000,210822913,388,385,388,385,3
|
|
20241129,112900,210821755,385,385,393,385,520
|
|
20241129,112800,210617550,385,383,393,383,503
|
|
20241129,112700,210422775,383,383,383,383,0
|
|
20241129,112600,210422775,383,384,384,380,466
|
|
20241129,112500,210244760,384,381,384,381,598
|
|
20241129,112400,210015428,381,381,381,381,1
|
|
20241129,112300,210015047,388,393,393,388,213
|
|
20241129,112200,209931354,394,379,395,377,3446
|
|
20241129,112100,208593092,382,375,382,375,7332
|
|
20241129,112000,205817448,374,374,374,374,0
|
|
20241129,111900,205817448,374,374,374,374,0
|
|
20241129,111800,205817448,374,374,374,374,0
|
|
20241129,111700,205817448,374,374,374,374,100
|
|
20241129,111600,205780048,374,374,374,374,0
|
|
20241129,111500,205780048,374,375,375,374,12
|
|
20241129,111400,205775558,375,375,375,375,0
|
|
20241129,111300,205775558,375,375,375,375,1
|
|
20241129,111200,205775183,376,376,376,376,0
|
|
20241129,111100,205775183,376,376,376,376,0
|
|
20241129,111000,205775183,376,376,376,376,0
|
|
20241129,110900,205775183,376,376,376,376,0
|
|
20241129,110800,205775183,376,376,376,376,327
|
|
20241129,110700,205652231,376,376,376,376,0
|
|
20241129,110600,205652231,376,376,376,376,0
|
|
20241129,110500,205652231,376,376,376,376,1
|
|
20241129,110400,205651855,376,376,376,376,0
|
|
20241129,110300,205651855,376,376,376,376,2
|
|
20241129,110200,205651103,376,376,376,376,0
|
|
20241129,110100,205651103,376,376,376,376,0
|
|
20241129,110000,205651103,376,374,376,374,3
|
|
20241129,105900,205649977,374,374,374,374,1
|
|
20241129,105800,205649603,374,374,374,374,0
|
|
20241129,105700,205649603,374,374,374,374,0
|
|
20241129,105600,205649603,374,374,374,374,3
|
|
20241129,105500,205648481,374,373,374,373,5345
|
|
20241129,105400,203649625,374,374,374,374,1
|
|
20241129,105300,203649251,374,374,374,374,2
|
|
20241129,105200,203648503,374,374,374,374,1
|
|
20241129,105100,203648129,375,374,375,374,3
|
|
20241129,105000,203647006,375,375,375,375,0
|
|
20241129,104900,203647006,375,375,375,375,1
|
|
20241129,104800,203646631,374,374,375,374,5
|
|
20241129,104700,203644759,374,372,375,372,35
|
|
20241129,104600,203631675,375,372,375,371,232
|
|
20241129,104500,203545367,372,371,372,371,122
|
|
20241129,104400,203500104,371,375,375,371,3026
|
|
20241129,104300,202376994,373,371,373,371,7
|
|
20241129,104200,202374388,372,374,374,371,9100
|
|
20241129,104100,198988142,374,375,375,374,1384
|
|
20241129,104000,198470479,376,376,376,376,1
|
|
20241129,103900,198470103,374,376,376,374,16
|
|
20241129,103800,198464113,377,377,377,377,0
|
|
20241129,103700,198464113,377,377,377,377,0
|
|
20241129,103600,198464113,377,377,377,377,2
|
|
20241129,103500,198463359,375,375,375,375,20
|
|
20241129,103400,198455859,377,376,377,376,38
|
|
20241129,103300,198441569,376,376,376,376,2
|
|
20241129,103200,198440817,377,376,377,374,2110
|
|
20241129,103100,197651444,376,376,376,376,1
|
|
20241129,103000,197651068,375,375,375,375,100
|
|
20241129,102900,197613568,376,375,376,375,1101
|
|
20241129,102800,197200692,376,376,376,376,101
|
|
20241129,102700,197162716,377,377,377,377,152
|
|
20241129,102600,197105412,377,377,377,377,62
|
|
20241129,102500,197082038,377,377,377,377,7
|
|
20241129,102400,197079399,377,375,377,375,840
|
|
20241129,102300,196764388,376,375,376,375,620
|
|
20241129,102200,196531390,375,373,377,373,65
|
|
20241129,102100,196506994,375,372,375,369,18404
|
|
20241129,102000,189677241,372,372,372,372,3162
|
|
20241129,101900,188500977,372,372,372,372,0
|
|
20241129,101800,188500977,372,375,375,372,7251
|
|
20241129,101700,185792369,375,376,376,375,528
|
|
20241129,101600,185594280,378,378,378,378,2
|
|
20241129,101500,185593524,375,378,378,375,2438
|
|
20241129,101400,184677132,377,377,378,377,434
|
|
20241129,101300,184513513,378,378,378,377,237
|
|
20241129,101200,184423928,378,378,380,377,1985
|
|
20241129,101100,183674822,378,380,380,377,994
|
|
20241129,101000,183299578,380,380,387,378,2490
|
|
20241129,100900,182354527,389,388,391,377,16080
|
|
20241129,100800,176229622,388,388,388,388,2
|
|
20241129,100700,176228846,388,387,390,385,593
|
|
20241129,100600,175999957,390,388,391,384,4156
|
|
20241129,100500,174395572,391,392,392,388,125
|
|
20241129,100400,174346665,392,392,395,389,1178
|
|
20241129,100300,173887148,395,393,395,392,12
|
|
20241129,100200,173882415,395,391,395,391,57
|
|
20241129,100100,173859952,395,390,396,390,2607
|
|
20241129,100000,172842849,390,388,390,386,8276
|
|
20241129,095900,169633841,390,391,391,389,7182
|
|
20241129,095800,166829594,391,394,394,391,1594
|
|
20241129,095700,166204060,393,398,398,393,11065
|
|
20241129,095600,161839597,398,399,399,398,1796
|
|
20241129,095500,161124356,400,397,400,397,984
|
|
20241129,095400,160731330,397,393,399,391,2876
|
|
20241129,095300,159593773,393,396,396,393,1360
|
|
20241129,095200,159058663,395,395,396,393,2033
|
|
20241129,095100,158255686,395,395,396,393,868
|
|
20241129,095000,157912829,396,389,396,389,11504
|
|
20241129,094900,153411944,389,392,394,389,8387
|
|
20241129,094800,150135823,394,403,403,391,23860
|
|
20241129,094700,140625918,404,408,408,401,26232
|
|
20241129,094600,130018112,410,413,414,405,18554
|
|
20241129,094500,122426530,414,408,418,405,38472
|
|
20241129,094400,106613717,405,435,437,403,140178
|
|
20241129,094300,47805454,435,413,435,413,88042
|
|
20241129,094200,10778695,412,412,412,412,0
|
|
20241129,094100,10778695,412,386,412,386,13200
|
|
20241129,094000,5496872,390,382,390,382,1437
|
|
20241129,093900,4941617,383,384,388,383,120
|
|
20241129,093800,4895505,388,382,388,381,204
|
|
20241129,093700,4816430,384,384,387,384,806
|
|
20241129,093600,4504585,387,387,387,387,0
|
|
20241129,093500,4504585,387,382,387,382,1400
|
|
20241129,093400,3964929,379,383,383,379,910
|
|
20241129,093300,3619940,385,384,387,382,2212
|
|
20241129,093200,2768408,385,380,385,379,1395
|
|
20241129,093100,2238163,380,380,380,379,73
|
|
20241129,093000,2210446,380,380,380,380,7
|
|
20241129,092900,2207786,379,379,379,379,3
|
|
20241129,092800,2206649,379,379,379,379,0
|
|
20241129,092700,2206649,379,378,379,378,101
|
|
20241129,092600,2168470,378,378,378,378,100
|
|
20241129,092500,2130670,378,378,379,378,61
|
|
20241129,092400,2107611,377,377,377,377,65
|
|
20241129,092300,2083106,375,375,375,375,5
|
|
20241129,092200,2081231,375,375,375,375,3000
|
|
20241129,092100,956231,375,375,375,375,0
|
|
20241129,092000,956231,375,375,375,375,0
|
|
20241129,091900,956231,375,375,375,375,1800
|
|
20241129,091800,281231,375,375,375,375,0
|
|
20241129,091700,281231,375,375,375,375,0
|
|
20241129,091600,281231,375,375,375,375,0
|
|
20241129,091500,281231,375,375,375,375,0
|
|
20241129,091400,281231,375,375,375,375,2
|
|
20241129,091300,280481,375,375,375,375,0
|
|
20241129,091200,280481,375,375,375,375,0
|
|
20241129,091100,280481,375,375,375,375,0
|
|
20241129,091000,280481,375,375,375,375,0
|
|
20241129,090900,280481,375,375,375,375,1
|
|
20241129,090800,280106,369,369,369,369,0
|
|
20241129,090700,280106,369,371,371,369,320
|
|
20241129,090600,161625,375,375,375,375,0
|
|
20241129,090500,161625,375,375,375,375,2
|
|
20241129,090400,160875,375,375,375,375,0
|
|
20241129,090300,160875,375,375,375,375,2
|
|
20241129,090200,160125,375,375,375,375,0
|
|
20241129,090100,160125,375,375,375,375,0
|
|
20241129,090000,160125,375,375,375,375,427
|