600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185700,593030025,513,513,513,513,18244
|
|
20241128,185600,593030025,513,513,513,513,0
|
|
20241128,185500,593030025,513,513,513,513,0
|
|
20241128,185400,593030025,513,513,513,513,0
|
|
20241128,185300,593030025,513,513,513,513,0
|
|
20241128,185200,593030025,513,513,513,513,0
|
|
20241128,185100,593030025,513,513,513,513,0
|
|
20241128,185000,593030025,513,513,513,513,0
|
|
20241128,184900,593030025,513,513,513,513,0
|
|
20241128,184800,593030025,513,513,513,513,0
|
|
20241128,184700,593030025,513,513,513,513,0
|
|
20241128,184600,593030025,513,513,513,513,0
|
|
20241128,184500,593030025,513,513,513,513,0
|
|
20241128,184400,593030025,513,513,513,513,0
|
|
20241128,184300,593030025,513,513,513,513,0
|
|
20241128,184200,593030025,513,513,513,513,0
|
|
20241128,184100,593030025,513,513,513,513,0
|
|
20241128,184000,593030025,513,513,513,513,0
|
|
20241128,183900,593030025,513,513,513,513,0
|
|
20241128,183800,593030025,513,513,513,513,0
|
|
20241128,183700,593030025,513,513,513,513,0
|
|
20241128,183600,593030025,513,513,513,513,0
|
|
20241128,183500,593030025,513,513,513,513,0
|
|
20241128,183400,593030025,513,513,513,513,0
|
|
20241128,183300,593030025,513,513,513,513,0
|
|
20241128,183200,593030025,513,513,513,513,0
|
|
20241128,183100,593030025,513,513,513,513,0
|
|
20241128,183000,593030025,513,513,513,513,0
|
|
20241128,182900,593030025,513,513,513,513,0
|
|
20241128,182800,593030025,513,513,513,513,0
|
|
20241128,182700,593030025,513,513,513,513,18244
|
|
20241128,182600,593030025,513,513,513,513,0
|
|
20241128,182500,593030025,513,513,513,513,0
|
|
20241128,182400,593030025,513,513,513,513,0
|
|
20241128,182300,593030025,513,513,513,513,0
|
|
20241128,182200,593030025,513,513,513,513,0
|
|
20241128,182100,593030025,513,513,513,513,0
|
|
20241128,182000,593030025,513,513,513,513,0
|
|
20241128,181900,593030025,513,513,513,513,0
|
|
20241128,181800,593030025,513,513,513,513,0
|
|
20241128,181700,593030025,513,513,513,513,0
|
|
20241128,181600,593030025,513,513,513,513,0
|
|
20241128,181500,593030025,513,513,513,513,0
|
|
20241128,181400,593030025,513,513,513,513,0
|
|
20241128,181300,593030025,513,513,513,513,0
|
|
20241128,181200,593030025,513,513,513,513,0
|
|
20241128,181100,593030025,513,513,513,513,0
|
|
20241128,181000,593030025,513,513,513,513,0
|
|
20241128,180900,593030025,513,513,513,513,0
|
|
20241128,180800,593030025,513,513,513,513,0
|
|
20241128,180700,593030025,513,513,513,513,0
|
|
20241128,180600,593030025,513,513,513,513,0
|
|
20241128,180500,593030025,513,513,513,513,0
|
|
20241128,180400,593030025,513,513,513,513,0
|
|
20241128,180300,593030025,513,513,513,513,0
|
|
20241128,180200,593030025,513,513,513,513,0
|
|
20241128,180100,593030025,513,513,513,513,0
|
|
20241128,180000,593030025,513,513,513,513,0
|
|
20241128,175900,593030025,513,513,513,513,0
|
|
20241128,175800,593030025,513,513,513,513,0
|
|
20241128,175700,593030025,513,513,513,513,18244
|
|
20241128,175600,593030025,513,513,513,513,0
|
|
20241128,175500,593030025,513,513,513,513,0
|
|
20241128,175400,593030025,513,513,513,513,0
|
|
20241128,175300,593030025,513,513,513,513,0
|
|
20241128,175200,593030025,513,513,513,513,0
|
|
20241128,175100,593030025,513,513,513,513,0
|
|
20241128,175000,593030025,513,513,513,513,0
|
|
20241128,174900,593030025,513,513,513,513,0
|
|
20241128,174800,593030025,513,513,513,513,0
|
|
20241128,174700,593030025,513,513,513,513,0
|
|
20241128,174600,593030025,513,513,513,513,0
|
|
20241128,174500,593030025,513,513,513,513,0
|
|
20241128,174400,593030025,513,513,513,513,0
|
|
20241128,174300,593030025,513,513,513,513,0
|
|
20241128,174200,593030025,513,513,513,513,0
|
|
20241128,174100,593030025,513,513,513,513,0
|
|
20241128,174000,593030025,513,513,513,513,0
|
|
20241128,173900,593030025,513,513,513,513,0
|
|
20241128,173800,593030025,513,513,513,513,0
|
|
20241128,173700,593030025,513,513,513,513,0
|
|
20241128,173600,593030025,513,513,513,513,0
|
|
20241128,173500,593030025,513,513,513,513,0
|
|
20241128,173400,593030025,513,513,513,513,0
|
|
20241128,173300,593030025,513,513,513,513,0
|
|
20241128,173200,593030025,513,513,513,513,0
|
|
20241128,173100,593030025,513,513,513,513,0
|
|
20241128,173000,593030025,513,513,513,513,0
|
|
20241128,172900,593030025,513,513,513,513,0
|
|
20241128,172800,593030025,513,513,513,513,0
|
|
20241128,172700,593030025,513,513,513,513,18244
|
|
20241128,172600,593030025,513,513,513,513,0
|
|
20241128,172500,593030025,513,513,513,513,0
|
|
20241128,172400,593030025,513,513,513,513,0
|
|
20241128,172300,593030025,513,513,513,513,0
|
|
20241128,172200,593030025,513,513,513,513,0
|
|
20241128,172100,593030025,513,513,513,513,0
|
|
20241128,172000,593030025,513,513,513,513,0
|
|
20241128,171900,593030025,513,513,513,513,0
|
|
20241128,171800,593030025,513,513,513,513,0
|
|
20241128,171700,593030025,513,513,513,513,0
|
|
20241128,171600,593030025,513,513,513,513,0
|
|
20241128,171500,593030025,513,513,513,513,0
|
|
20241128,171400,593030025,513,513,513,513,0
|
|
20241128,171300,593030025,513,513,513,513,0
|
|
20241128,171200,593030025,513,513,513,513,0
|
|
20241128,171100,593030025,513,513,513,513,0
|
|
20241128,171000,593030025,513,513,513,513,0
|
|
20241128,170900,593030025,513,513,513,513,0
|
|
20241128,170800,593030025,513,513,513,513,0
|
|
20241128,170700,593030025,513,513,513,513,0
|
|
20241128,170600,593030025,513,513,513,513,0
|
|
20241128,170500,593030025,513,513,513,513,0
|
|
20241128,170400,593030025,513,513,513,513,0
|
|
20241128,170300,593030025,513,513,513,513,0
|
|
20241128,170200,593030025,513,513,513,513,0
|
|
20241128,170100,593030025,513,513,513,513,0
|
|
20241128,170000,593030025,513,513,513,513,0
|
|
20241128,165900,593030025,513,513,513,513,0
|
|
20241128,165800,593030025,513,513,513,513,0
|
|
20241128,165700,593030025,513,513,513,513,18244
|
|
20241128,165600,593030025,513,513,513,513,0
|
|
20241128,165500,593030025,513,513,513,513,0
|
|
20241128,165400,593030025,513,513,513,513,0
|
|
20241128,165300,593030025,513,513,513,513,0
|
|
20241128,165200,593030025,513,513,513,513,0
|
|
20241128,165100,593030025,513,513,513,513,0
|
|
20241128,165000,593030025,513,513,513,513,0
|
|
20241128,164900,593030025,513,513,513,513,0
|
|
20241128,164800,593030025,513,513,513,513,0
|
|
20241128,164700,593030025,513,513,513,513,0
|
|
20241128,164600,593030025,513,513,513,513,0
|
|
20241128,164500,593030025,513,513,513,513,0
|
|
20241128,164400,593030025,513,513,513,513,0
|
|
20241128,164300,593030025,513,513,513,513,0
|
|
20241128,164200,593030025,513,513,513,513,0
|
|
20241128,164100,593030025,513,513,513,513,0
|
|
20241128,164000,593030025,513,513,513,513,0
|
|
20241128,163900,593030025,513,513,513,513,0
|
|
20241128,163800,593030025,513,513,513,513,0
|
|
20241128,163700,593030025,513,513,513,513,0
|
|
20241128,163600,593030025,513,513,513,513,0
|
|
20241128,163500,593030025,513,513,513,513,0
|
|
20241128,163400,593030025,513,513,513,513,0
|
|
20241128,163300,593030025,513,513,513,513,0
|
|
20241128,163200,593030025,513,513,513,513,0
|
|
20241128,163100,593030025,513,513,513,513,0
|
|
20241128,163000,593030025,513,513,513,513,0
|
|
20241128,162900,593030025,513,513,513,513,0
|
|
20241128,162800,593030025,513,513,513,513,0
|
|
20241128,162700,593030025,513,513,513,513,18244
|
|
20241128,162600,593030025,513,513,513,513,0
|
|
20241128,162500,593030025,513,513,513,513,0
|
|
20241128,162400,593030025,513,513,513,513,0
|
|
20241128,162300,593030025,513,513,513,513,0
|
|
20241128,162200,593030025,513,513,513,513,0
|
|
20241128,162100,593030025,513,513,513,513,0
|
|
20241128,162000,593030025,513,513,513,513,0
|
|
20241128,161900,593030025,513,513,513,513,0
|
|
20241128,161800,593030025,513,513,513,513,0
|
|
20241128,161700,593030025,513,513,513,513,0
|
|
20241128,161600,593030025,513,513,513,513,0
|
|
20241128,161500,593030025,513,513,513,513,0
|
|
20241128,161400,593030025,513,513,513,513,0
|
|
20241128,161300,593030025,513,513,513,513,0
|
|
20241128,161200,593030025,513,513,513,513,0
|
|
20241128,161100,593030025,513,513,513,513,0
|
|
20241128,161000,593030025,513,513,513,513,0
|
|
20241128,160900,593030025,513,513,513,513,0
|
|
20241128,160800,593030025,513,513,513,513,0
|
|
20241128,160700,593030025,513,513,513,513,0
|
|
20241128,160600,593030025,513,513,513,513,0
|
|
20241128,160500,593030025,513,513,513,513,0
|
|
20241128,160400,593030025,513,513,513,513,0
|
|
20241128,160300,593030025,513,513,513,513,0
|
|
20241128,160200,593030025,513,513,513,513,0
|
|
20241128,160100,593030025,513,513,513,513,0
|
|
20241128,160000,593030025,513,513,513,513,0
|
|
20241128,155900,593030025,513,513,513,513,0
|
|
20241128,155800,593030025,513,513,513,513,0
|
|
20241128,155700,593030025,513,513,513,513,18244
|
|
20241128,155600,593030025,513,513,513,513,0
|
|
20241128,155500,593030025,513,513,513,513,0
|
|
20241128,155400,593030025,513,513,513,513,0
|
|
20241128,155300,593030025,513,513,513,513,0
|
|
20241128,155200,593030025,513,513,513,513,0
|
|
20241128,155100,593030025,513,513,513,513,0
|
|
20241128,155000,593030025,513,513,513,513,0
|
|
20241128,154900,593030025,513,513,513,513,0
|
|
20241128,154800,593030025,513,513,513,513,0
|
|
20241128,154700,593030025,513,513,513,513,0
|
|
20241128,154600,593030025,513,513,513,513,0
|
|
20241128,154500,593030025,513,513,513,513,0
|
|
20241128,154400,593030025,513,513,513,513,0
|
|
20241128,154300,593030025,513,513,513,513,0
|
|
20241128,154200,593030025,513,513,513,513,0
|
|
20241128,154100,593030025,513,513,513,513,0
|
|
20241128,154000,593030025,513,513,513,513,0
|
|
20241128,153900,593030025,513,513,513,513,0
|
|
20241128,153800,593030025,513,513,513,513,0
|
|
20241128,153700,593030025,513,513,513,513,0
|
|
20241128,153600,593030025,513,513,513,513,0
|
|
20241128,153500,593030025,513,513,513,513,0
|
|
20241128,153400,593030025,513,513,513,513,0
|
|
20241128,153300,593030025,513,513,513,513,0
|
|
20241128,153200,593030025,513,513,513,513,0
|
|
20241128,153100,593030025,513,513,513,513,0
|
|
20241128,153000,593030025,513,513,513,513,18244
|
|
20241128,152900,583670853,509,509,509,509,0
|
|
20241128,152800,583670853,509,509,509,509,0
|
|
20241128,152700,583670853,509,509,509,509,0
|
|
20241128,152600,583670853,509,509,509,509,0
|
|
20241128,152500,583670853,509,509,509,509,0
|
|
20241128,152400,583670853,509,509,509,509,0
|
|
20241128,152300,583670853,509,509,509,509,0
|
|
20241128,152200,583670853,509,509,509,509,0
|
|
20241128,152100,583670853,509,509,509,509,0
|
|
20241128,152000,583670853,509,509,509,509,0
|
|
20241128,151900,583670853,509,508,509,508,512
|
|
20241128,151800,583410719,507,506,507,506,10486
|
|
20241128,151700,578096951,504,505,506,504,10667
|
|
20241128,151600,572707490,506,507,507,506,1379
|
|
20241128,151500,572009692,507,507,507,507,3449
|
|
20241128,151400,570261049,507,506,507,506,2841
|
|
20241128,151300,568821500,506,506,506,506,532
|
|
20241128,151200,568552308,506,506,506,506,0
|
|
20241128,151100,568552308,506,506,506,506,2000
|
|
20241128,151000,567540308,508,508,508,506,8455
|
|
20241128,150900,563246076,506,506,506,506,0
|
|
20241128,150800,563246076,506,506,506,506,197
|
|
20241128,150700,563146394,505,506,506,505,498
|
|
20241128,150600,562894902,506,505,509,505,517
|
|
20241128,150500,562633759,507,509,509,507,1772
|
|
20241128,150400,561734551,509,509,509,509,0
|
|
20241128,150300,561734551,509,509,509,509,1121
|
|
20241128,150200,561163962,507,509,509,507,104
|
|
20241128,150100,561111230,507,507,507,507,50
|
|
20241128,150000,561085880,509,509,509,509,0
|
|
20241128,145900,561085880,509,507,509,507,2529
|
|
20241128,145800,559803663,507,506,507,506,733
|
|
20241128,145700,559432232,506,506,506,506,0
|
|
20241128,145600,559432232,506,506,506,506,1
|
|
20241128,145500,559431726,506,506,506,506,2
|
|
20241128,145400,559430714,505,505,505,505,0
|
|
20241128,145300,559430714,505,507,507,505,2
|
|
20241128,145200,559429702,506,503,506,503,11094
|
|
20241128,145100,553819386,503,503,503,503,1
|
|
20241128,145000,553818883,505,505,505,505,0
|
|
20241128,144900,553818883,505,505,505,505,2
|
|
20241128,144800,553817873,506,506,506,506,0
|
|
20241128,144700,553817873,506,506,506,506,0
|
|
20241128,144600,553817873,506,505,506,503,4236
|
|
20241128,144500,551676675,505,505,505,505,0
|
|
20241128,144400,551676675,505,505,505,505,0
|
|
20241128,144300,551676675,505,505,505,505,400
|
|
20241128,144200,551474675,505,505,505,505,120
|
|
20241128,144100,551414075,503,503,503,503,0
|
|
20241128,144000,551414075,503,503,503,503,0
|
|
20241128,143900,551414075,503,503,503,503,8
|
|
20241128,143800,551410051,503,504,504,503,6428
|
|
20241128,143700,548173132,505,505,505,505,0
|
|
20241128,143600,548173132,505,505,505,505,103
|
|
20241128,143500,548121117,504,504,504,504,0
|
|
20241128,143400,548121117,504,504,504,504,159
|
|
20241128,143300,548040981,505,505,505,505,70
|
|
20241128,143200,548005631,505,505,505,505,0
|
|
20241128,143100,548005631,505,505,505,505,5
|
|
20241128,143000,548003106,505,505,505,505,500
|
|
20241128,142900,547750606,505,505,505,505,0
|
|
20241128,142800,547750606,505,505,505,505,0
|
|
20241128,142700,547750606,505,505,505,505,210
|
|
20241128,142600,547644556,506,506,506,506,507
|
|
20241128,142500,547388014,506,505,506,505,5000
|
|
20241128,142400,544858816,503,503,503,503,0
|
|
20241128,142300,544858816,503,503,503,503,0
|
|
20241128,142200,544858816,503,503,503,503,0
|
|
20241128,142100,544858816,503,503,503,503,1005
|
|
20241128,142000,544353301,505,505,505,505,11
|
|
20241128,141900,544347746,503,503,503,503,0
|
|
20241128,141800,544347746,503,503,505,503,1990
|
|
20241128,141700,543342800,503,503,503,503,0
|
|
20241128,141600,543342800,503,503,503,503,1
|
|
20241128,141500,543342297,503,503,503,503,1
|
|
20241128,141400,543341794,503,503,503,503,1776
|
|
20241128,141300,542448466,502,502,502,502,1
|
|
20241128,141200,542447964,502,502,502,502,1783
|
|
20241128,141100,541552898,502,502,502,502,71
|
|
20241128,141000,541517256,502,502,502,502,8
|
|
20241128,140900,541513240,501,502,502,501,23488
|
|
20241128,140800,529739019,505,505,505,505,200
|
|
20241128,140700,529638019,505,505,505,505,106
|
|
20241128,140600,529584489,502,502,502,502,0
|
|
20241128,140500,529584489,502,502,502,502,0
|
|
20241128,140400,529584489,502,502,502,502,0
|
|
20241128,140300,529584489,502,502,502,502,0
|
|
20241128,140200,529584489,502,502,502,502,0
|
|
20241128,140100,529584489,502,502,502,502,0
|
|
20241128,140000,529584489,502,502,502,502,2000
|
|
20241128,135900,528580489,502,503,503,502,30601
|
|
20241128,135800,513198186,503,503,503,503,0
|
|
20241128,135700,513198186,503,503,503,503,0
|
|
20241128,135600,513198186,503,503,503,503,10
|
|
20241128,135500,513193156,503,503,503,503,0
|
|
20241128,135400,513193156,503,503,503,503,100
|
|
20241128,135300,513142856,503,503,503,503,1648
|
|
20241128,135200,512313912,505,505,505,505,1
|
|
20241128,135100,512313407,504,505,505,504,3099
|
|
20241128,135000,510750952,505,505,505,505,5002
|
|
20241128,134900,508224942,506,506,506,506,2
|
|
20241128,134800,508223930,506,506,506,506,0
|
|
20241128,134700,508223930,506,506,506,506,1816
|
|
20241128,134600,507305034,506,506,506,506,300
|
|
20241128,134500,507153234,506,506,506,506,0
|
|
20241128,134400,507153234,506,506,506,506,476
|
|
20241128,134300,506912378,505,505,505,505,27
|
|
20241128,134200,506898743,505,505,505,505,206
|
|
20241128,134100,506794713,505,505,505,505,13
|
|
20241128,134000,506788148,505,505,505,505,5
|
|
20241128,133900,506785623,505,506,506,505,249
|
|
20241128,133800,506659867,506,506,506,506,0
|
|
20241128,133700,506659867,506,506,506,506,6
|
|
20241128,133600,506656831,506,506,506,506,0
|
|
20241128,133500,506656831,506,504,506,504,8869
|
|
20241128,133400,502186841,504,504,504,504,361
|
|
20241128,133300,502004897,503,503,503,503,10
|
|
20241128,133200,501999867,503,503,503,503,232
|
|
20241128,133100,501883171,503,503,503,503,0
|
|
20241128,133000,501883171,503,503,503,503,1658
|
|
20241128,132900,501049197,504,504,504,504,0
|
|
20241128,132800,501049197,504,504,504,504,4
|
|
20241128,132700,501047181,505,505,505,505,0
|
|
20241128,132600,501047181,505,504,505,504,1320
|
|
20241128,132500,500381847,503,503,503,503,0
|
|
20241128,132400,500381847,503,503,503,503,0
|
|
20241128,132300,500381847,503,503,503,503,0
|
|
20241128,132200,500381847,503,503,503,503,0
|
|
20241128,132100,500381847,503,504,504,503,4964
|
|
20241128,132000,497884940,504,504,504,504,0
|
|
20241128,131900,497884940,504,504,504,504,0
|
|
20241128,131800,497884940,504,505,505,504,5289
|
|
20241128,131700,495217275,506,506,506,506,50
|
|
20241128,131600,495191975,506,506,506,506,438
|
|
20241128,131500,494970347,506,506,506,506,6
|
|
20241128,131400,494967311,507,507,507,507,0
|
|
20241128,131300,494967311,507,507,507,507,0
|
|
20241128,131200,494967311,507,507,507,507,0
|
|
20241128,131100,494967311,507,507,507,507,0
|
|
20241128,131000,494967311,507,507,507,507,0
|
|
20241128,130900,494967311,507,507,507,507,0
|
|
20241128,130800,494967311,507,507,507,507,1
|
|
20241128,130700,494966804,507,507,507,507,1710
|
|
20241128,130600,494099834,504,506,506,504,5451
|
|
20241128,130500,491344829,509,509,509,509,0
|
|
20241128,130400,491344829,509,508,509,508,15
|
|
20241128,130300,491337195,506,506,506,506,0
|
|
20241128,130200,491337195,506,506,506,506,11
|
|
20241128,130100,491331629,506,506,506,506,1245
|
|
20241128,130000,490701659,506,507,507,506,409
|
|
20241128,125900,490494444,507,507,507,507,0
|
|
20241128,125800,490494444,507,507,507,507,0
|
|
20241128,125700,490494444,507,507,507,507,0
|
|
20241128,125600,490494444,507,507,507,507,0
|
|
20241128,125500,490494444,507,507,507,507,1850
|
|
20241128,125400,489556494,507,507,507,507,0
|
|
20241128,125300,489556494,507,508,508,507,196
|
|
20241128,125200,489456927,510,508,510,508,5744
|
|
20241128,125100,486529081,508,506,508,506,3082
|
|
20241128,125000,484969587,506,506,506,506,0
|
|
20241128,124900,484969587,506,508,508,506,585
|
|
20241128,124800,484673467,506,506,506,506,0
|
|
20241128,124700,484673467,506,506,506,506,15
|
|
20241128,124600,484665877,506,506,506,506,30
|
|
20241128,124500,484650697,506,506,506,506,0
|
|
20241128,124400,484650697,506,506,506,506,0
|
|
20241128,124300,484650697,506,507,507,506,4746
|
|
20241128,124200,482246895,507,507,507,507,0
|
|
20241128,124100,482246895,507,507,507,507,342
|
|
20241128,124000,482073501,508,508,508,508,0
|
|
20241128,123900,482073501,508,508,508,508,0
|
|
20241128,123800,482073501,508,508,508,508,580
|
|
20241128,123700,481778861,508,508,508,508,0
|
|
20241128,123600,481778861,508,508,508,508,682
|
|
20241128,123500,481432405,508,509,509,508,2805
|
|
20241128,123400,480004927,510,510,510,510,35
|
|
20241128,123300,479987077,510,510,510,510,20
|
|
20241128,123200,479976877,510,513,513,509,52
|
|
20241128,123100,479950354,514,514,514,514,0
|
|
20241128,123000,479950354,514,514,514,514,3
|
|
20241128,122900,479948812,509,509,509,509,26
|
|
20241128,122800,479935578,509,511,511,509,3551
|
|
20241128,122700,478123005,511,511,511,511,3093
|
|
20241128,122600,476542482,512,512,512,512,6
|
|
20241128,122500,476539410,512,512,512,512,2103
|
|
20241128,122400,475462674,511,511,511,511,10
|
|
20241128,122300,475457564,511,511,511,511,965
|
|
20241128,122200,474964449,511,511,511,511,0
|
|
20241128,122100,474964449,511,511,511,511,35
|
|
20241128,122000,474946564,509,511,511,509,9045
|
|
20241128,121900,470338428,512,512,512,511,407
|
|
20241128,121800,470130444,512,513,513,512,1020
|
|
20241128,121700,469608193,513,513,513,513,4
|
|
20241128,121600,469606141,512,513,513,512,16722
|
|
20241128,121500,461040626,513,514,514,513,1480
|
|
20241128,121400,460279961,515,515,515,515,0
|
|
20241128,121300,460279961,515,515,515,515,0
|
|
20241128,121200,460279961,515,515,515,515,848
|
|
20241128,121100,459843241,515,516,516,515,10000
|
|
20241128,121000,454692917,518,518,518,518,1
|
|
20241128,120900,454692399,518,517,518,517,6600
|
|
20241128,120800,451277290,515,515,515,515,70
|
|
20241128,120700,451241240,515,516,516,515,470
|
|
20241128,120600,450999120,516,516,517,516,680
|
|
20241128,120500,450648180,517,517,517,517,0
|
|
20241128,120400,450648180,517,517,517,517,300
|
|
20241128,120300,450493080,518,518,518,518,0
|
|
20241128,120200,450493080,518,516,518,516,100
|
|
20241128,120100,450441293,515,515,515,515,0
|
|
20241128,120000,450441293,515,515,515,515,6000
|
|
20241128,115900,447351293,515,515,515,515,0
|
|
20241128,115800,447351293,515,516,516,515,1857
|
|
20241128,115700,446394269,516,517,518,516,2161
|
|
20241128,115600,445275109,517,516,517,516,607
|
|
20241128,115500,444961896,515,515,516,515,16
|
|
20241128,115400,444953646,515,515,515,515,23
|
|
20241128,115300,444941801,516,516,516,516,0
|
|
20241128,115200,444941801,516,516,516,516,0
|
|
20241128,115100,444941801,516,516,516,516,53
|
|
20241128,115000,444914453,516,516,516,516,10
|
|
20241128,114900,444909293,515,515,515,515,2701
|
|
20241128,114800,443518278,516,517,517,516,258
|
|
20241128,114700,443384914,517,516,517,516,246
|
|
20241128,114600,443257834,516,516,516,516,100
|
|
20241128,114500,443206234,517,517,517,515,8848
|
|
20241128,114400,438632414,517,518,518,517,1415
|
|
20241128,114300,437900838,517,517,517,517,33
|
|
20241128,114200,437883777,517,517,517,516,5793
|
|
20241128,114100,434889063,516,516,516,516,1083
|
|
20241128,114000,434330235,516,513,516,513,8253
|
|
20241128,113900,430076858,513,513,513,513,619
|
|
20241128,113800,429759311,513,513,513,513,500
|
|
20241128,113700,429502811,513,512,515,512,14308
|
|
20241128,113600,422171131,512,511,512,511,2900
|
|
20241128,113500,420688694,511,511,511,511,2
|
|
20241128,113400,420687672,512,512,512,512,1
|
|
20241128,113300,420687160,509,511,511,509,5001
|
|
20241128,113200,418131651,510,508,510,508,5975
|
|
20241128,113100,415088820,509,509,509,509,0
|
|
20241128,113000,415088820,509,509,509,509,0
|
|
20241128,112900,415088820,509,509,509,509,163
|
|
20241128,112800,415005853,509,507,509,507,2
|
|
20241128,112700,415004837,507,507,507,507,0
|
|
20241128,112600,415004837,507,507,507,507,186
|
|
20241128,112500,414910535,507,507,507,507,119
|
|
20241128,112400,414850202,509,509,509,509,3604
|
|
20241128,112300,413015766,509,509,509,509,0
|
|
20241128,112200,413015766,509,509,509,509,0
|
|
20241128,112100,413015766,509,509,509,509,0
|
|
20241128,112000,413015766,509,509,509,509,1
|
|
20241128,111900,413015257,508,508,508,508,0
|
|
20241128,111800,413015257,508,509,509,508,7976
|
|
20241128,111700,408955625,509,506,509,506,8670
|
|
20241128,111600,404544601,506,506,506,506,0
|
|
20241128,111500,404544601,506,506,506,506,1
|
|
20241128,111400,404544095,506,506,506,506,1195
|
|
20241128,111300,403939425,506,506,506,506,1500
|
|
20241128,111200,403180425,503,503,503,503,0
|
|
20241128,111100,403180425,503,503,503,503,0
|
|
20241128,111000,403180425,503,503,503,503,0
|
|
20241128,110900,403180425,503,503,503,503,0
|
|
20241128,110800,403180425,503,503,503,503,0
|
|
20241128,110700,403180425,503,503,503,503,0
|
|
20241128,110600,403180425,503,503,503,503,0
|
|
20241128,110500,403180425,503,504,504,503,30
|
|
20241128,110400,403165327,503,503,503,503,0
|
|
20241128,110300,403165327,503,503,503,503,4
|
|
20241128,110200,403163315,503,504,504,503,969
|
|
20241128,110100,402675907,504,505,505,504,179
|
|
20241128,110000,402585690,506,506,506,506,0
|
|
20241128,105900,402585690,506,506,506,506,0
|
|
20241128,105800,402585690,506,506,506,506,1848
|
|
20241128,105700,401650602,506,507,507,506,2513
|
|
20241128,105600,400376778,508,508,508,507,1129
|
|
20241128,105500,399803275,508,507,508,507,161
|
|
20241128,105400,399721488,507,507,507,507,50
|
|
20241128,105300,399696138,507,507,507,507,2240
|
|
20241128,105200,398560458,507,507,507,507,64
|
|
20241128,105100,398528010,507,507,507,507,4
|
|
20241128,105000,398525982,507,507,507,506,508
|
|
20241128,104900,398268430,506,506,506,506,0
|
|
20241128,104800,398268430,506,506,506,506,1316
|
|
20241128,104700,397602534,504,504,504,504,0
|
|
20241128,104600,397602534,504,504,504,504,0
|
|
20241128,104500,397602534,504,506,506,504,1115
|
|
20241128,104400,397040572,506,506,506,506,59
|
|
20241128,104300,397010718,505,506,506,505,4714
|
|
20241128,104200,394629524,506,506,506,506,211
|
|
20241128,104100,394522758,506,506,506,506,2276
|
|
20241128,104000,393371102,506,506,506,505,1160
|
|
20241128,103900,392784301,506,506,506,506,41
|
|
20241128,103800,392763555,505,505,505,505,2
|
|
20241128,103700,392762545,505,505,505,505,2
|
|
20241128,103600,392761535,505,505,505,505,0
|
|
20241128,103500,392761535,505,505,505,505,0
|
|
20241128,103400,392761535,505,504,505,504,5069
|
|
20241128,103300,390204335,502,502,502,502,18
|
|
20241128,103200,390195299,502,502,502,502,353
|
|
20241128,103100,390018093,502,502,502,502,940
|
|
20241128,103000,389546213,502,502,502,502,200
|
|
20241128,102900,389445813,501,501,501,501,11321
|
|
20241128,102800,383773992,501,503,503,500,87108
|
|
20241128,102700,340089779,504,503,504,503,532
|
|
20241128,102600,339822053,503,503,503,503,590
|
|
20241128,102500,339525283,503,503,504,503,8061
|
|
20241128,102400,335470597,505,507,507,504,2061
|
|
20241128,102300,334429703,507,507,507,507,1
|
|
20241128,102200,334429196,503,507,507,503,62311
|
|
20241128,102100,303077335,508,508,508,508,0
|
|
20241128,102000,303077335,508,508,508,508,0
|
|
20241128,101900,303077335,508,508,508,504,9
|
|
20241128,101800,303072767,508,508,508,508,0
|
|
20241128,101700,303072767,508,508,508,508,0
|
|
20241128,101600,303072767,508,507,508,504,34069
|
|
20241128,101500,285900111,504,507,507,504,2296
|
|
20241128,101400,284742816,506,507,507,505,13401
|
|
20241128,101300,277973247,507,507,507,507,10
|
|
20241128,101200,277968177,507,507,507,507,1
|
|
20241128,101100,277967670,507,507,507,507,0
|
|
20241128,101000,277967670,507,506,507,505,10200
|
|
20241128,100900,272814952,505,505,505,505,5001
|
|
20241128,100800,270289447,505,505,505,505,100
|
|
20241128,100700,270238947,505,507,507,505,11
|
|
20241128,100600,270233372,505,505,505,505,0
|
|
20241128,100500,270233372,505,508,508,505,728
|
|
20241128,100400,269865729,505,505,505,505,246
|
|
20241128,100300,269741499,505,505,505,505,674
|
|
20241128,100200,269401129,506,506,506,506,128
|
|
20241128,100100,269336361,506,506,506,506,226
|
|
20241128,100000,269222005,505,508,508,505,640
|
|
20241128,095900,268898505,508,508,508,508,30000
|
|
20241128,095800,253658505,504,507,507,503,21268
|
|
20241128,095700,242939763,507,506,507,503,2707
|
|
20241128,095600,241574273,509,509,509,509,1
|
|
20241128,095500,241573764,509,506,509,506,2
|
|
20241128,095400,241572749,507,507,507,507,0
|
|
20241128,095300,241572749,507,509,509,507,268
|
|
20241128,095200,241436871,508,508,508,508,0
|
|
20241128,095100,241436871,508,508,508,508,19
|
|
20241128,095000,241427219,508,508,508,508,1070
|
|
20241128,094900,240883659,508,508,508,508,0
|
|
20241128,094800,240883659,508,508,508,508,0
|
|
20241128,094700,240883659,508,505,508,502,11145
|
|
20241128,094600,235263349,508,507,508,507,15
|
|
20241128,094500,235255739,508,507,508,507,500
|
|
20241128,094400,235002039,508,508,508,506,217
|
|
20241128,094300,234892035,508,508,508,508,1
|
|
20241128,094200,234891527,510,504,510,504,924
|
|
20241128,094100,234425603,503,509,509,503,8937
|
|
20241128,094000,229906408,510,509,510,509,28
|
|
20241128,093900,229892154,509,510,510,509,1501
|
|
20241128,093800,229128144,510,510,510,510,506
|
|
20241128,093700,228870084,508,508,508,508,0
|
|
20241128,093600,228870084,508,509,509,508,21
|
|
20241128,093500,228859412,510,513,513,510,789
|
|
20241128,093400,228456746,510,512,512,510,1550
|
|
20241128,093300,227664235,511,511,511,511,998
|
|
20241128,093200,227154257,513,511,513,511,5513
|
|
20241128,093100,224327610,511,507,511,507,1266
|
|
20241128,093000,223682472,507,507,507,507,111
|
|
20241128,092900,223626195,507,507,507,507,1000
|
|
20241128,092800,223119195,507,505,507,503,12448
|
|
20241128,092700,216845882,505,507,507,505,5944
|
|
20241128,092600,213839026,507,508,509,507,5285
|
|
20241128,092500,211155011,509,507,509,507,505
|
|
20241128,092400,210898966,509,509,509,509,187
|
|
20241128,092300,210803783,509,509,509,509,1667
|
|
20241128,092200,209955280,506,506,506,505,6450
|
|
20241128,092100,206691593,506,507,507,506,7526
|
|
20241128,092000,202881437,506,506,506,506,1511
|
|
20241128,091900,202116871,506,507,507,506,49925
|
|
20241128,091800,176854277,506,504,506,503,6044
|
|
20241128,091700,173806837,503,505,505,503,23825
|
|
20241128,091600,161802889,505,508,509,505,40680
|
|
20241128,091500,141205980,506,509,509,506,23223
|
|
20241128,091400,129442508,510,512,512,510,6515
|
|
20241128,091300,126114734,512,512,513,512,8947
|
|
20241128,091200,121533861,512,509,512,509,6938
|
|
20241128,091100,117990262,509,508,511,507,1464
|
|
20241128,091000,117244162,505,507,507,505,7027
|
|
20241128,090900,113689281,507,512,515,507,27751
|
|
20241128,090800,99547134,513,514,516,513,24019
|
|
20241128,090700,87203891,514,517,518,514,32034
|
|
20241128,090600,70678397,517,518,518,517,4256
|
|
20241128,090500,68476751,518,520,521,518,6735
|
|
20241128,090400,64982490,520,517,520,517,11187
|
|
20241128,090300,59187888,516,521,522,516,19427
|
|
20241128,090200,49140340,517,517,517,516,1168
|
|
20241128,090100,48536584,516,529,529,516,23593
|
|
20241128,090000,36259374,530,527,530,515,68978
|