600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185700,444459343,500,500,500,500,36035
|
|
20241129,185600,444459343,500,500,500,500,0
|
|
20241129,185500,444459343,500,500,500,500,0
|
|
20241129,185400,444459343,500,500,500,500,0
|
|
20241129,185300,444459343,500,500,500,500,0
|
|
20241129,185200,444459343,500,500,500,500,0
|
|
20241129,185100,444459343,500,500,500,500,0
|
|
20241129,185000,444459343,500,500,500,500,0
|
|
20241129,184900,444459343,500,500,500,500,0
|
|
20241129,184800,444459343,500,500,500,500,0
|
|
20241129,184700,444459343,500,500,500,500,0
|
|
20241129,184600,444459343,500,500,500,500,0
|
|
20241129,184500,444459343,500,500,500,500,0
|
|
20241129,184400,444459343,500,500,500,500,0
|
|
20241129,184300,444459343,500,500,500,500,0
|
|
20241129,184200,444459343,500,500,500,500,0
|
|
20241129,184100,444459343,500,500,500,500,0
|
|
20241129,184000,444459343,500,500,500,500,0
|
|
20241129,183900,444459343,500,500,500,500,0
|
|
20241129,183800,444459343,500,500,500,500,0
|
|
20241129,183700,444459343,500,500,500,500,0
|
|
20241129,183600,444459343,500,500,500,500,0
|
|
20241129,183500,444459343,500,500,500,500,0
|
|
20241129,183400,444459343,500,500,500,500,0
|
|
20241129,183300,444459343,500,500,500,500,0
|
|
20241129,183200,444459343,500,500,500,500,0
|
|
20241129,183100,444459343,500,500,500,500,0
|
|
20241129,183000,444459343,500,500,500,500,0
|
|
20241129,182900,444459343,500,500,500,500,0
|
|
20241129,182800,444459343,500,500,500,500,0
|
|
20241129,182700,444459343,500,500,500,500,36035
|
|
20241129,182600,444459343,500,500,500,500,0
|
|
20241129,182500,444459343,500,500,500,500,0
|
|
20241129,182400,444459343,500,500,500,500,0
|
|
20241129,182300,444459343,500,500,500,500,0
|
|
20241129,182200,444459343,500,500,500,500,0
|
|
20241129,182100,444459343,500,500,500,500,0
|
|
20241129,182000,444459343,500,500,500,500,0
|
|
20241129,181900,444459343,500,500,500,500,0
|
|
20241129,181800,444459343,500,500,500,500,0
|
|
20241129,181700,444459343,500,500,500,500,0
|
|
20241129,181600,444459343,500,500,500,500,0
|
|
20241129,181500,444459343,500,500,500,500,0
|
|
20241129,181400,444459343,500,500,500,500,0
|
|
20241129,181300,444459343,500,500,500,500,0
|
|
20241129,181200,444459343,500,500,500,500,0
|
|
20241129,181100,444459343,500,500,500,500,0
|
|
20241129,181000,444459343,500,500,500,500,0
|
|
20241129,180900,444459343,500,500,500,500,0
|
|
20241129,180800,444459343,500,500,500,500,0
|
|
20241129,180700,444459343,500,500,500,500,0
|
|
20241129,180600,444459343,500,500,500,500,0
|
|
20241129,180500,444459343,500,500,500,500,0
|
|
20241129,180400,444459343,500,500,500,500,0
|
|
20241129,180300,444459343,500,500,500,500,0
|
|
20241129,180200,444459343,500,500,500,500,0
|
|
20241129,180100,444459343,500,500,500,500,0
|
|
20241129,180000,444459343,500,500,500,500,0
|
|
20241129,175900,444459343,500,500,500,500,0
|
|
20241129,175800,444459343,500,500,500,500,0
|
|
20241129,175700,444459343,500,500,500,500,36035
|
|
20241129,175600,444459343,500,500,500,500,0
|
|
20241129,175500,444459343,500,500,500,500,0
|
|
20241129,175400,444459343,500,500,500,500,0
|
|
20241129,175300,444459343,500,500,500,500,0
|
|
20241129,175200,444459343,500,500,500,500,0
|
|
20241129,175100,444459343,500,500,500,500,0
|
|
20241129,175000,444459343,500,500,500,500,0
|
|
20241129,174900,444459343,500,500,500,500,0
|
|
20241129,174800,444459343,500,500,500,500,0
|
|
20241129,174700,444459343,500,500,500,500,0
|
|
20241129,174600,444459343,500,500,500,500,0
|
|
20241129,174500,444459343,500,500,500,500,0
|
|
20241129,174400,444459343,500,500,500,500,0
|
|
20241129,174300,444459343,500,500,500,500,0
|
|
20241129,174200,444459343,500,500,500,500,0
|
|
20241129,174100,444459343,500,500,500,500,0
|
|
20241129,174000,444459343,500,500,500,500,0
|
|
20241129,173900,444459343,500,500,500,500,0
|
|
20241129,173800,444459343,500,500,500,500,0
|
|
20241129,173700,444459343,500,500,500,500,0
|
|
20241129,173600,444459343,500,500,500,500,0
|
|
20241129,173500,444459343,500,500,500,500,0
|
|
20241129,173400,444459343,500,500,500,500,0
|
|
20241129,173300,444459343,500,500,500,500,0
|
|
20241129,173200,444459343,500,500,500,500,0
|
|
20241129,173100,444459343,500,500,500,500,0
|
|
20241129,173000,444459343,500,500,500,500,0
|
|
20241129,172900,444459343,500,500,500,500,0
|
|
20241129,172800,444459343,500,500,500,500,0
|
|
20241129,172700,444459343,500,500,500,500,36035
|
|
20241129,172600,444459343,500,500,500,500,0
|
|
20241129,172500,444459343,500,500,500,500,0
|
|
20241129,172400,444459343,500,500,500,500,0
|
|
20241129,172300,444459343,500,500,500,500,0
|
|
20241129,172200,444459343,500,500,500,500,0
|
|
20241129,172100,444459343,500,500,500,500,0
|
|
20241129,172000,444459343,500,500,500,500,0
|
|
20241129,171900,444459343,500,500,500,500,0
|
|
20241129,171800,444459343,500,500,500,500,0
|
|
20241129,171700,444459343,500,500,500,500,0
|
|
20241129,171600,444459343,500,500,500,500,0
|
|
20241129,171500,444459343,500,500,500,500,0
|
|
20241129,171400,444459343,500,500,500,500,0
|
|
20241129,171300,444459343,500,500,500,500,0
|
|
20241129,171200,444459343,500,500,500,500,0
|
|
20241129,171100,444459343,500,500,500,500,0
|
|
20241129,171000,444459343,500,500,500,500,0
|
|
20241129,170900,444459343,500,500,500,500,0
|
|
20241129,170800,444459343,500,500,500,500,0
|
|
20241129,170700,444459343,500,500,500,500,0
|
|
20241129,170600,444459343,500,500,500,500,0
|
|
20241129,170500,444459343,500,500,500,500,0
|
|
20241129,170400,444459343,500,500,500,500,0
|
|
20241129,170300,444459343,500,500,500,500,0
|
|
20241129,170200,444459343,500,500,500,500,0
|
|
20241129,170100,444459343,500,500,500,500,0
|
|
20241129,170000,444459343,500,500,500,500,0
|
|
20241129,165900,444459343,500,500,500,500,0
|
|
20241129,165800,444459343,500,500,500,500,0
|
|
20241129,165700,444459343,500,500,500,500,36035
|
|
20241129,165600,444459343,500,500,500,500,0
|
|
20241129,165500,444459343,500,500,500,500,0
|
|
20241129,165400,444459343,500,500,500,500,0
|
|
20241129,165300,444459343,500,500,500,500,0
|
|
20241129,165200,444459343,500,500,500,500,0
|
|
20241129,165100,444459343,500,500,500,500,0
|
|
20241129,165000,444459343,500,500,500,500,0
|
|
20241129,164900,444459343,500,500,500,500,0
|
|
20241129,164800,444459343,500,500,500,500,0
|
|
20241129,164700,444459343,500,500,500,500,0
|
|
20241129,164600,444459343,500,500,500,500,0
|
|
20241129,164500,444459343,500,500,500,500,0
|
|
20241129,164400,444459343,500,500,500,500,0
|
|
20241129,164300,444459343,500,500,500,500,0
|
|
20241129,164200,444459343,500,500,500,500,0
|
|
20241129,164100,444459343,500,500,500,500,0
|
|
20241129,164000,444459343,500,500,500,500,0
|
|
20241129,163900,444459343,500,500,500,500,0
|
|
20241129,163800,444459343,500,500,500,500,0
|
|
20241129,163700,444459343,500,500,500,500,0
|
|
20241129,163600,444459343,500,500,500,500,0
|
|
20241129,163500,444459343,500,500,500,500,0
|
|
20241129,163400,444459343,500,500,500,500,0
|
|
20241129,163300,444459343,500,500,500,500,0
|
|
20241129,163200,444459343,500,500,500,500,0
|
|
20241129,163100,444459343,500,500,500,500,0
|
|
20241129,163000,444459343,500,500,500,500,0
|
|
20241129,162900,444459343,500,500,500,500,0
|
|
20241129,162800,444459343,500,500,500,500,0
|
|
20241129,162700,444459343,500,500,500,500,36035
|
|
20241129,162600,444459343,500,500,500,500,0
|
|
20241129,162500,444459343,500,500,500,500,0
|
|
20241129,162400,444459343,500,500,500,500,0
|
|
20241129,162300,444459343,500,500,500,500,0
|
|
20241129,162200,444459343,500,500,500,500,0
|
|
20241129,162100,444459343,500,500,500,500,0
|
|
20241129,162000,444459343,500,500,500,500,0
|
|
20241129,161900,444459343,500,500,500,500,0
|
|
20241129,161800,444459343,500,500,500,500,0
|
|
20241129,161700,444459343,500,500,500,500,0
|
|
20241129,161600,444459343,500,500,500,500,0
|
|
20241129,161500,444459343,500,500,500,500,0
|
|
20241129,161400,444459343,500,500,500,500,0
|
|
20241129,161300,444459343,500,500,500,500,0
|
|
20241129,161200,444459343,500,500,500,500,0
|
|
20241129,161100,444459343,500,500,500,500,0
|
|
20241129,161000,444459343,500,500,500,500,0
|
|
20241129,160900,444459343,500,500,500,500,0
|
|
20241129,160800,444459343,500,500,500,500,0
|
|
20241129,160700,444459343,500,500,500,500,0
|
|
20241129,160600,444459343,500,500,500,500,0
|
|
20241129,160500,444459343,500,500,500,500,0
|
|
20241129,160400,444459343,500,500,500,500,0
|
|
20241129,160300,444459343,500,500,500,500,0
|
|
20241129,160200,444459343,500,500,500,500,0
|
|
20241129,160100,444459343,500,500,500,500,0
|
|
20241129,160000,444459343,500,500,500,500,0
|
|
20241129,155900,444459343,500,500,500,500,0
|
|
20241129,155800,444459343,500,500,500,500,0
|
|
20241129,155700,444459343,500,500,500,500,36035
|
|
20241129,155600,444459343,500,500,500,500,0
|
|
20241129,155500,444459343,500,500,500,500,0
|
|
20241129,155400,444459343,500,500,500,500,0
|
|
20241129,155300,444459343,500,500,500,500,0
|
|
20241129,155200,444459343,500,500,500,500,0
|
|
20241129,155100,444459343,500,500,500,500,0
|
|
20241129,155000,444459343,500,500,500,500,0
|
|
20241129,154900,444459343,500,500,500,500,0
|
|
20241129,154800,444459343,500,500,500,500,0
|
|
20241129,154700,444459343,500,500,500,500,0
|
|
20241129,154600,444459343,500,500,500,500,0
|
|
20241129,154500,444459343,500,500,500,500,0
|
|
20241129,154400,444459343,500,500,500,500,0
|
|
20241129,154300,444459343,500,500,500,500,0
|
|
20241129,154200,444459343,500,500,500,500,0
|
|
20241129,154100,444459343,500,500,500,500,0
|
|
20241129,154000,444459343,500,500,500,500,0
|
|
20241129,153900,444459343,500,500,500,500,0
|
|
20241129,153800,444459343,500,500,500,500,0
|
|
20241129,153700,444459343,500,500,500,500,0
|
|
20241129,153600,444459343,500,500,500,500,0
|
|
20241129,153500,444459343,500,500,500,500,0
|
|
20241129,153400,444459343,500,500,500,500,0
|
|
20241129,153300,444459343,500,500,500,500,0
|
|
20241129,153200,444459343,500,500,500,500,0
|
|
20241129,153100,444459343,500,500,500,500,0
|
|
20241129,153000,444459343,500,500,500,500,36035
|
|
20241129,152900,426441843,507,507,507,507,0
|
|
20241129,152800,426441843,507,507,507,507,0
|
|
20241129,152700,426441843,507,507,507,507,0
|
|
20241129,152600,426441843,507,507,507,507,0
|
|
20241129,152500,426441843,507,507,507,507,0
|
|
20241129,152400,426441843,507,507,507,507,0
|
|
20241129,152300,426441843,507,507,507,507,0
|
|
20241129,152200,426441843,507,507,507,507,0
|
|
20241129,152100,426441843,507,507,507,507,0
|
|
20241129,152000,426441843,507,507,507,507,0
|
|
20241129,151900,426441843,507,504,507,504,126
|
|
20241129,151800,426378333,507,507,507,504,3179
|
|
20241129,151700,424766586,507,507,507,506,42
|
|
20241129,151600,424745332,506,505,506,505,3101
|
|
20241129,151500,423176234,506,506,506,506,10001
|
|
20241129,151400,418115728,502,507,507,502,1138
|
|
20241129,151300,417544447,507,507,507,507,0
|
|
20241129,151200,417544447,507,507,507,507,0
|
|
20241129,151100,417544447,507,501,507,501,10030
|
|
20241129,151000,412502125,500,501,502,500,5958
|
|
20241129,150900,409522834,503,503,503,503,0
|
|
20241129,150800,409522834,503,503,503,503,0
|
|
20241129,150700,409522834,503,503,503,503,0
|
|
20241129,150600,409522834,503,502,503,502,1795
|
|
20241129,150500,408619954,501,503,503,501,4014
|
|
20241129,150400,406608246,501,503,503,501,19051
|
|
20241129,150300,397056917,503,503,503,503,1006
|
|
20241129,150200,396550899,503,503,503,503,3580
|
|
20241129,150100,394750159,504,504,504,504,500
|
|
20241129,150000,394498159,503,503,503,503,180
|
|
20241129,145900,394407619,504,504,504,503,259
|
|
20241129,145800,394277090,504,504,504,504,3560
|
|
20241129,145700,392482850,504,504,504,504,0
|
|
20241129,145600,392482850,504,504,504,504,0
|
|
20241129,145500,392482850,504,504,504,504,0
|
|
20241129,145400,392482850,504,504,504,504,2277
|
|
20241129,145300,391335242,504,504,504,504,500
|
|
20241129,145200,391083242,504,504,504,504,500
|
|
20241129,145100,390831242,504,504,504,504,5460
|
|
20241129,145000,388079402,505,505,505,505,0
|
|
20241129,144900,388079402,505,505,505,505,13
|
|
20241129,144800,388072837,504,504,504,504,0
|
|
20241129,144700,388072837,504,505,505,504,5806
|
|
20241129,144600,385141107,506,506,506,506,1
|
|
20241129,144500,385140601,507,507,507,507,1
|
|
20241129,144400,385140094,508,508,508,508,1
|
|
20241129,144300,385139586,504,504,504,504,1
|
|
20241129,144200,385139082,508,505,508,504,2289
|
|
20241129,144100,383983379,505,507,508,505,3
|
|
20241129,144000,383981859,507,505,508,505,5
|
|
20241129,143900,383979326,508,505,508,505,4
|
|
20241129,143800,383977300,505,509,509,505,74
|
|
20241129,143700,383939902,507,508,509,507,13
|
|
20241129,143600,383933308,509,506,509,505,1014
|
|
20241129,143500,383417225,510,510,510,510,1
|
|
20241129,143400,383416715,509,504,509,504,3779
|
|
20241129,143300,381494224,510,505,510,505,20002
|
|
20241129,143200,371320051,505,503,505,503,6154
|
|
20241129,143100,368212870,504,503,504,503,2
|
|
20241129,143000,368211863,504,504,504,503,1042
|
|
20241129,142900,367687696,505,505,505,505,277
|
|
20241129,142800,367547811,505,504,505,504,172
|
|
20241129,142700,367461121,503,503,503,503,0
|
|
20241129,142600,367461121,503,503,503,503,0
|
|
20241129,142500,367461121,503,503,503,503,0
|
|
20241129,142400,367461121,503,503,503,503,2
|
|
20241129,142300,367460115,504,504,504,504,0
|
|
20241129,142200,367460115,504,504,504,504,0
|
|
20241129,142100,367460115,504,504,504,504,0
|
|
20241129,142000,367460115,504,504,504,504,10
|
|
20241129,141900,367455075,503,503,503,503,1665
|
|
20241129,141800,366617580,504,504,504,504,0
|
|
20241129,141700,366617580,504,504,504,504,0
|
|
20241129,141600,366617580,504,504,504,504,1000
|
|
20241129,141500,366113580,503,504,504,503,18352
|
|
20241129,141400,356864186,505,505,505,505,0
|
|
20241129,141300,356864186,505,505,505,505,109
|
|
20241129,141200,356809141,505,505,505,505,49
|
|
20241129,141100,356784396,504,504,504,504,1695
|
|
20241129,141000,355930116,504,504,504,504,306
|
|
20241129,140900,355775892,505,505,505,505,0
|
|
20241129,140800,355775892,505,505,505,505,0
|
|
20241129,140700,355775892,505,504,505,504,41
|
|
20241129,140600,355755226,505,505,505,505,0
|
|
20241129,140500,355755226,505,504,505,504,11
|
|
20241129,140400,355749673,503,503,503,503,0
|
|
20241129,140300,355749673,503,503,503,503,0
|
|
20241129,140200,355749673,503,503,503,503,0
|
|
20241129,140100,355749673,503,503,503,503,200
|
|
20241129,140000,355649073,503,503,503,503,39
|
|
20241129,135900,355629456,504,504,504,504,100
|
|
20241129,135800,355579056,506,506,506,506,3
|
|
20241129,135700,355577538,506,505,506,505,2
|
|
20241129,135600,355576527,506,504,506,504,6947
|
|
20241129,135500,352069487,504,504,504,504,3
|
|
20241129,135400,352067975,504,504,504,504,1
|
|
20241129,135300,352067471,503,503,503,503,5000
|
|
20241129,135200,349552471,504,504,504,504,0
|
|
20241129,135100,349552471,504,504,504,504,1
|
|
20241129,135000,349551967,503,503,503,503,2354
|
|
20241129,134900,348367905,501,501,501,501,0
|
|
20241129,134800,348367905,501,501,501,501,0
|
|
20241129,134700,348367905,501,501,501,501,0
|
|
20241129,134600,348367905,501,501,501,501,100
|
|
20241129,134500,348317805,501,501,501,501,340
|
|
20241129,134400,348147465,503,503,503,503,0
|
|
20241129,134300,348147465,503,503,503,503,6
|
|
20241129,134200,348144447,503,503,503,503,2
|
|
20241129,134100,348143441,503,503,503,503,0
|
|
20241129,134000,348143441,503,503,503,503,1
|
|
20241129,133900,348142938,503,503,503,503,1
|
|
20241129,133800,348142435,500,500,500,500,0
|
|
20241129,133700,348142435,500,500,500,500,0
|
|
20241129,133600,348142435,500,500,500,500,0
|
|
20241129,133500,348142435,500,500,500,500,750
|
|
20241129,133400,347767435,500,500,500,500,0
|
|
20241129,133300,347767435,500,500,500,500,0
|
|
20241129,133200,347767435,500,501,501,500,5072
|
|
20241129,133100,345228547,500,500,500,500,4900
|
|
20241129,133000,342778547,500,500,500,500,100
|
|
20241129,132900,342728547,500,500,500,500,75
|
|
20241129,132800,342691047,501,501,501,501,1
|
|
20241129,132700,342690546,501,502,502,501,2317
|
|
20241129,132600,341529629,503,503,503,503,82
|
|
20241129,132500,341488383,503,503,503,503,0
|
|
20241129,132400,341488383,503,503,503,503,1
|
|
20241129,132300,341487880,502,502,502,502,10
|
|
20241129,132200,341482860,501,501,501,501,103
|
|
20241129,132100,341431257,501,501,501,501,1000
|
|
20241129,132000,340930257,500,500,500,500,0
|
|
20241129,131900,340930257,500,500,500,500,2
|
|
20241129,131800,340929257,501,501,501,501,1997
|
|
20241129,131700,339928760,501,501,501,501,15
|
|
20241129,131600,339921245,501,501,501,501,0
|
|
20241129,131500,339921245,501,501,501,501,0
|
|
20241129,131400,339921245,501,501,501,501,0
|
|
20241129,131300,339921245,501,501,501,501,0
|
|
20241129,131200,339921245,501,501,501,501,11
|
|
20241129,131100,339915734,502,502,502,502,0
|
|
20241129,131000,339915734,502,502,502,502,1
|
|
20241129,130900,339915232,501,501,501,501,1000
|
|
20241129,130800,339414232,501,501,501,501,1213
|
|
20241129,130700,338806519,501,501,501,501,0
|
|
20241129,130600,338806519,501,501,501,501,0
|
|
20241129,130500,338806519,501,501,501,501,939
|
|
20241129,130400,338336080,502,502,502,502,0
|
|
20241129,130300,338336080,502,502,502,502,1
|
|
20241129,130200,338335578,501,501,501,501,0
|
|
20241129,130100,338335578,501,501,501,501,1020
|
|
20241129,130000,337824558,501,502,502,501,34
|
|
20241129,125900,337807515,502,502,502,502,0
|
|
20241129,125800,337807515,502,502,502,502,4
|
|
20241129,125700,337805507,502,502,502,502,0
|
|
20241129,125600,337805507,502,502,502,502,0
|
|
20241129,125500,337805507,502,502,502,502,0
|
|
20241129,125400,337805507,502,501,502,501,153
|
|
20241129,125300,337728853,501,501,501,501,1050
|
|
20241129,125200,337202803,501,501,501,501,702
|
|
20241129,125100,336851101,501,501,501,501,30
|
|
20241129,125000,336836071,501,501,501,501,26
|
|
20241129,124900,336823045,501,501,501,501,7653
|
|
20241129,124800,332988892,501,501,501,501,0
|
|
20241129,124700,332988892,501,501,501,501,2215
|
|
20241129,124600,331879177,501,501,501,501,0
|
|
20241129,124500,331879177,501,501,501,501,0
|
|
20241129,124400,331879177,501,501,501,501,0
|
|
20241129,124300,331879177,501,501,501,501,2099
|
|
20241129,124200,330827578,501,501,501,501,3000
|
|
20241129,124100,329324578,501,501,501,501,350
|
|
20241129,124000,329149228,502,502,502,502,125
|
|
20241129,123900,329086478,502,502,502,502,0
|
|
20241129,123800,329086478,502,502,502,502,0
|
|
20241129,123700,329086478,502,502,502,502,900
|
|
20241129,123600,328634678,501,501,501,501,0
|
|
20241129,123500,328634678,501,501,501,501,0
|
|
20241129,123400,328634678,501,501,501,501,0
|
|
20241129,123300,328634678,501,501,501,501,0
|
|
20241129,123200,328634678,501,501,501,501,3981
|
|
20241129,123100,326640197,501,501,501,501,83
|
|
20241129,123000,326598614,501,502,502,501,5858
|
|
20241129,122900,323657908,503,503,503,503,1
|
|
20241129,122800,323657405,503,503,503,503,393
|
|
20241129,122700,323459726,504,505,505,504,102
|
|
20241129,122600,323408217,505,505,505,505,250
|
|
20241129,122500,323281967,503,503,503,503,0
|
|
20241129,122400,323281967,503,502,503,502,162
|
|
20241129,122300,323200611,503,503,503,503,2
|
|
20241129,122200,323199605,503,504,504,503,373
|
|
20241129,122100,323011976,504,505,505,504,20
|
|
20241129,122000,323001886,502,502,502,502,20493
|
|
20241129,121900,312714400,505,505,505,505,10
|
|
20241129,121800,312709350,502,502,502,502,0
|
|
20241129,121700,312709350,502,502,502,502,0
|
|
20241129,121600,312709350,502,502,502,502,0
|
|
20241129,121500,312709350,502,502,502,502,30
|
|
20241129,121400,312694290,505,505,505,505,652
|
|
20241129,121300,312365030,505,505,505,505,0
|
|
20241129,121200,312365030,505,505,505,505,3763
|
|
20241129,121100,310464715,505,505,505,505,197
|
|
20241129,121000,310365230,505,505,505,505,28
|
|
20241129,120900,310351090,504,504,504,504,21
|
|
20241129,120800,310340506,504,502,504,502,1039
|
|
20241129,120700,309817935,502,502,502,502,0
|
|
20241129,120600,309817935,502,502,502,502,0
|
|
20241129,120500,309817935,502,502,502,502,0
|
|
20241129,120400,309817935,502,502,502,502,477
|
|
20241129,120300,309578481,502,502,502,502,0
|
|
20241129,120200,309578481,502,502,502,502,199
|
|
20241129,120100,309478583,502,502,502,502,0
|
|
20241129,120000,309478583,502,502,502,502,0
|
|
20241129,115900,309478583,502,500,502,500,51
|
|
20241129,115800,309453081,500,500,500,500,444
|
|
20241129,115700,309231081,500,501,501,500,20409
|
|
20241129,115600,299021816,501,501,501,501,0
|
|
20241129,115500,299021816,501,501,501,501,0
|
|
20241129,115400,299021816,501,501,501,501,0
|
|
20241129,115300,299021816,501,501,501,501,0
|
|
20241129,115200,299021816,501,501,501,501,0
|
|
20241129,115100,299021816,501,501,501,501,0
|
|
20241129,115000,299021816,501,501,501,501,0
|
|
20241129,114900,299021816,501,501,501,501,0
|
|
20241129,114800,299021816,501,501,501,501,129
|
|
20241129,114700,298957187,501,501,501,501,0
|
|
20241129,114600,298957187,501,502,502,501,62
|
|
20241129,114500,298926122,501,501,501,501,0
|
|
20241129,114400,298926122,501,501,501,501,1
|
|
20241129,114300,298925621,501,501,501,501,0
|
|
20241129,114200,298925621,501,501,501,501,325
|
|
20241129,114100,298762796,501,501,501,501,0
|
|
20241129,114000,298762796,501,501,501,501,319
|
|
20241129,113900,298602977,501,501,501,501,0
|
|
20241129,113800,298602977,501,501,501,501,0
|
|
20241129,113700,298602977,501,501,501,501,0
|
|
20241129,113600,298602977,501,501,501,501,48
|
|
20241129,113500,298578929,501,502,502,501,14381
|
|
20241129,113400,291370358,503,503,503,503,325
|
|
20241129,113300,291206883,502,502,502,502,0
|
|
20241129,113200,291206883,502,502,502,502,0
|
|
20241129,113100,291206883,502,502,502,502,0
|
|
20241129,113000,291206883,502,502,502,502,1331
|
|
20241129,112900,290538721,502,502,502,502,0
|
|
20241129,112800,290538721,502,502,502,502,0
|
|
20241129,112700,290538721,502,502,502,502,0
|
|
20241129,112600,290538721,502,502,502,502,0
|
|
20241129,112500,290538721,502,502,502,502,188
|
|
20241129,112400,290444345,502,502,502,502,5000
|
|
20241129,112300,287934345,503,503,503,503,30
|
|
20241129,112200,287919255,501,501,501,501,2199
|
|
20241129,112100,286817556,501,501,501,501,0
|
|
20241129,112000,286817556,501,503,503,501,1837
|
|
20241129,111900,285897206,504,504,504,504,1
|
|
20241129,111800,285896702,504,504,504,504,1501
|
|
20241129,111700,285140198,502,502,502,502,248
|
|
20241129,111600,285015702,501,501,501,501,0
|
|
20241129,111500,285015702,501,501,501,501,0
|
|
20241129,111400,285015702,501,501,501,501,0
|
|
20241129,111300,285015702,501,501,501,501,1758
|
|
20241129,111200,284134944,501,501,501,501,0
|
|
20241129,111100,284134944,501,501,501,501,440
|
|
20241129,111000,283914504,501,501,501,501,1
|
|
20241129,110900,283914003,500,500,500,500,0
|
|
20241129,110800,283914003,500,500,500,500,21
|
|
20241129,110700,283903503,500,500,500,500,12290
|
|
20241129,110600,277758503,500,500,500,500,595
|
|
20241129,110500,277461003,500,500,500,500,0
|
|
20241129,110400,277461003,500,500,500,500,1333
|
|
20241129,110300,276794503,500,501,501,500,10114
|
|
20241129,110200,271727951,502,502,502,502,0
|
|
20241129,110100,271727951,502,502,503,502,4013
|
|
20241129,110000,269713423,502,502,502,502,44
|
|
20241129,105900,269691335,502,502,502,502,54
|
|
20241129,105800,269664227,501,501,501,501,0
|
|
20241129,105700,269664227,501,501,501,501,590
|
|
20241129,105600,269368637,503,503,503,503,1
|
|
20241129,105500,269368134,501,501,501,501,1281
|
|
20241129,105400,268726353,502,502,502,502,0
|
|
20241129,105300,268726353,502,502,502,502,5
|
|
20241129,105200,268723843,503,503,503,503,0
|
|
20241129,105100,268723843,503,503,503,500,11393
|
|
20241129,105000,263027337,500,500,500,500,0
|
|
20241129,104900,263027337,500,501,501,500,2094
|
|
20241129,104800,261980302,501,501,501,501,517
|
|
20241129,104700,261721285,502,502,502,502,0
|
|
20241129,104600,261721285,502,500,502,500,2011
|
|
20241129,104500,260715766,500,500,500,500,0
|
|
20241129,104400,260715766,500,501,501,500,10033
|
|
20241129,104300,255691828,501,501,501,501,523
|
|
20241129,104200,255429805,501,501,501,501,52
|
|
20241129,104100,255403753,501,501,501,501,52
|
|
20241129,104000,255377701,501,501,501,501,111
|
|
20241129,103900,255322090,500,500,500,500,0
|
|
20241129,103800,255322090,500,500,500,500,0
|
|
20241129,103700,255322090,500,500,500,500,0
|
|
20241129,103600,255322090,500,501,501,500,1638
|
|
20241129,103500,254501904,501,501,501,501,0
|
|
20241129,103400,254501904,501,501,501,501,110
|
|
20241129,103300,254446794,502,503,503,500,11802
|
|
20241129,103200,248533954,504,504,504,504,1
|
|
20241129,103100,248533450,506,501,506,501,4
|
|
20241129,103000,248531436,500,504,504,500,12310
|
|
20241129,102900,242369464,506,506,506,506,0
|
|
20241129,102800,242369464,506,506,506,506,0
|
|
20241129,102700,242369464,506,506,506,506,0
|
|
20241129,102600,242369464,506,506,506,506,0
|
|
20241129,102500,242369464,506,506,506,506,0
|
|
20241129,102400,242369464,506,506,506,506,178
|
|
20241129,102300,242279396,504,504,504,504,10
|
|
20241129,102200,242274356,501,501,501,501,0
|
|
20241129,102100,242274356,501,501,501,501,3000
|
|
20241129,102000,240771356,504,501,504,501,2001
|
|
20241129,101900,239768852,501,501,501,501,1
|
|
20241129,101800,239768351,504,503,504,502,1374
|
|
20241129,101700,239077200,500,500,500,500,10000
|
|
20241129,101600,234077200,500,500,501,500,8811
|
|
20241129,101500,229671699,500,500,500,500,21304
|
|
20241129,101400,219019699,501,501,501,501,23000
|
|
20241129,101300,207496699,502,502,502,502,2000
|
|
20241129,101200,206492699,502,502,502,502,0
|
|
20241129,101100,206492699,502,505,505,502,3320
|
|
20241129,101000,204823032,504,504,505,504,3
|
|
20241129,100900,204821519,505,504,505,504,401
|
|
20241129,100800,204619414,504,502,505,502,9
|
|
20241129,100700,204614873,501,501,501,501,0
|
|
20241129,100600,204614873,501,501,501,501,6
|
|
20241129,100500,204611867,501,501,502,501,10084
|
|
20241129,100400,199555722,502,502,502,502,400
|
|
20241129,100300,199354922,502,502,502,502,10
|
|
20241129,100200,199349902,506,506,506,506,11
|
|
20241129,100100,199344336,506,502,506,500,5509
|
|
20241129,100000,196585227,506,506,506,506,3
|
|
20241129,095900,196583709,501,502,506,501,881
|
|
20241129,095800,196141512,502,506,506,500,28872
|
|
20241129,095700,181627247,507,507,507,507,500
|
|
20241129,095600,181373747,507,507,507,507,43
|
|
20241129,095500,181351946,506,508,508,506,1301
|
|
20241129,095400,180693638,508,506,510,506,69
|
|
20241129,095300,180658652,506,507,507,506,4
|
|
20241129,095200,180656627,506,506,506,506,1
|
|
20241129,095100,180656121,508,508,508,507,2098
|
|
20241129,095000,179591371,509,511,511,509,13100
|
|
20241129,094900,172916055,511,511,511,511,0
|
|
20241129,094800,172916055,511,511,511,511,0
|
|
20241129,094700,172916055,511,511,511,511,2392
|
|
20241129,094600,171693743,517,517,517,517,300
|
|
20241129,094500,171538643,517,512,517,512,1274
|
|
20241129,094400,170886155,513,516,516,513,6263
|
|
20241129,094300,167667266,519,519,519,519,60
|
|
20241129,094200,167636126,520,516,520,514,3010
|
|
20241129,094100,166082362,520,518,520,514,6539
|
|
20241129,094000,162683675,516,518,518,512,3649
|
|
20241129,093900,160807144,519,510,519,509,12108
|
|
20241129,093800,154583166,515,519,519,509,3821
|
|
20241129,093700,152630893,519,505,519,504,25513
|
|
20241129,093600,139562663,503,504,506,503,1002
|
|
20241129,093500,139058634,503,503,503,503,0
|
|
20241129,093400,139058634,503,503,503,503,6
|
|
20241129,093300,139055616,504,507,507,504,1009
|
|
20241129,093200,138547077,504,510,510,504,3291
|
|
20241129,093100,136887339,510,510,510,509,5008
|
|
20241129,093000,134333260,510,506,510,505,825
|
|
20241129,092900,133915816,505,505,505,505,0
|
|
20241129,092800,133915816,505,505,505,505,15119
|
|
20241129,092700,126280721,506,506,506,506,4001
|
|
20241129,092600,124256215,508,508,508,508,24
|
|
20241129,092500,124244023,508,508,508,508,1000
|
|
20241129,092400,123736023,508,507,508,507,673
|
|
20241129,092300,123394810,511,511,511,511,0
|
|
20241129,092200,123394810,511,511,511,511,2382
|
|
20241129,092100,122177608,511,511,511,511,1003
|
|
20241129,092000,121665075,511,507,511,506,2966
|
|
20241129,091900,120160563,507,515,515,502,31665
|
|
20241129,091800,104155916,513,512,513,512,11935
|
|
20241129,091700,98034599,512,512,512,512,510
|
|
20241129,091600,97773479,511,503,511,503,15586
|
|
20241129,091500,89841321,503,504,504,503,5526
|
|
20241129,091400,87057883,505,505,505,505,2100
|
|
20241129,091300,85997383,505,508,508,505,199
|
|
20241129,091200,85896588,508,504,509,503,4311
|
|
20241129,091100,83721761,504,506,506,504,10832
|
|
20241129,091000,78246361,506,510,510,506,9736
|
|
20241129,090900,73309131,508,508,508,508,1097
|
|
20241129,090800,72751855,508,508,512,508,10820
|
|
20241129,090700,67247271,508,509,513,508,14197
|
|
20241129,090600,60024523,508,511,513,508,1130
|
|
20241129,090500,59448773,514,513,514,513,1107
|
|
20241129,090400,58880008,508,509,509,508,13592
|
|
20241129,090300,51963715,509,509,514,509,5882
|
|
20241129,090200,48965707,509,516,516,508,32810
|
|
20241129,090100,32098868,517,520,520,516,28330
|
|
20241129,090000,17395274,521,520,528,519,33379
|