607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190400,412709105,590,590,590,590,18131
|
|
20241126,190300,412709105,590,590,590,590,0
|
|
20241126,190200,412709105,590,590,590,590,0
|
|
20241126,190100,412709105,590,590,590,590,0
|
|
20241126,190000,412709105,590,590,590,590,0
|
|
20241126,185900,412709105,590,590,590,590,0
|
|
20241126,185800,412709105,590,590,590,590,0
|
|
20241126,185700,412709105,590,590,590,590,0
|
|
20241126,185600,412709105,590,590,590,590,0
|
|
20241126,185500,412709105,590,590,590,590,0
|
|
20241126,185400,412709105,590,590,590,590,0
|
|
20241126,185300,412709105,590,590,590,590,0
|
|
20241126,185200,412709105,590,590,590,590,0
|
|
20241126,185100,412709105,590,590,590,590,0
|
|
20241126,185000,412709105,590,590,590,590,0
|
|
20241126,184900,412709105,590,590,590,590,0
|
|
20241126,184800,412709105,590,590,590,590,0
|
|
20241126,184700,412709105,590,590,590,590,0
|
|
20241126,184600,412709105,590,590,590,590,0
|
|
20241126,184500,412709105,590,590,590,590,0
|
|
20241126,184400,412709105,590,590,590,590,0
|
|
20241126,184300,412709105,590,590,590,590,0
|
|
20241126,184200,412709105,590,590,590,590,0
|
|
20241126,184100,412709105,590,590,590,590,0
|
|
20241126,184000,412709105,590,590,590,590,0
|
|
20241126,183900,412709105,590,590,590,590,0
|
|
20241126,183800,412709105,590,590,590,590,0
|
|
20241126,183700,412709105,590,590,590,590,0
|
|
20241126,183600,412709105,590,590,590,590,0
|
|
20241126,183500,412709105,590,590,590,590,0
|
|
20241126,183400,412709105,590,590,590,590,18131
|
|
20241126,183300,412709105,590,590,590,590,0
|
|
20241126,183200,412709105,590,590,590,590,0
|
|
20241126,183100,412709105,590,590,590,590,0
|
|
20241126,183000,412709105,590,590,590,590,0
|
|
20241126,182900,412709105,590,590,590,590,0
|
|
20241126,182800,412709105,590,590,590,590,0
|
|
20241126,182700,412709105,590,590,590,590,0
|
|
20241126,182600,412709105,590,590,590,590,0
|
|
20241126,182500,412709105,590,590,590,590,0
|
|
20241126,182400,412709105,590,590,590,590,0
|
|
20241126,182300,412709105,590,590,590,590,0
|
|
20241126,182200,412709105,590,590,590,590,0
|
|
20241126,182100,412709105,590,590,590,590,0
|
|
20241126,182000,412709105,590,590,590,590,0
|
|
20241126,181900,412709105,590,590,590,590,0
|
|
20241126,181800,412709105,590,590,590,590,0
|
|
20241126,181700,412709105,590,590,590,590,0
|
|
20241126,181600,412709105,590,590,590,590,0
|
|
20241126,181500,412709105,590,590,590,590,0
|
|
20241126,181400,412709105,590,590,590,590,0
|
|
20241126,181300,412709105,590,590,590,590,0
|
|
20241126,181200,412709105,590,590,590,590,0
|
|
20241126,181100,412709105,590,590,590,590,0
|
|
20241126,181000,412709105,590,590,590,590,0
|
|
20241126,180900,412709105,590,590,590,590,0
|
|
20241126,180800,412709105,590,590,590,590,0
|
|
20241126,180700,412709105,590,590,590,590,0
|
|
20241126,180600,412709105,590,590,590,590,0
|
|
20241126,180500,412709105,590,590,590,590,0
|
|
20241126,180400,412709105,590,590,590,590,18131
|
|
20241126,180300,412709105,590,590,590,590,0
|
|
20241126,180200,412709105,590,590,590,590,0
|
|
20241126,180100,412709105,590,590,590,590,0
|
|
20241126,180000,412709105,590,590,590,590,0
|
|
20241126,175900,412709105,590,590,590,590,0
|
|
20241126,175800,412709105,590,590,590,590,0
|
|
20241126,175700,412709105,590,590,590,590,0
|
|
20241126,175600,412709105,590,590,590,590,0
|
|
20241126,175500,412709105,590,590,590,590,0
|
|
20241126,175400,412709105,590,590,590,590,0
|
|
20241126,175300,412709105,590,590,590,590,0
|
|
20241126,175200,412709105,590,590,590,590,0
|
|
20241126,175100,412709105,590,590,590,590,0
|
|
20241126,175000,412709105,590,590,590,590,0
|
|
20241126,174900,412709105,590,590,590,590,0
|
|
20241126,174800,412709105,590,590,590,590,0
|
|
20241126,174700,412709105,590,590,590,590,0
|
|
20241126,174600,412709105,590,590,590,590,0
|
|
20241126,174500,412709105,590,590,590,590,0
|
|
20241126,174400,412709105,590,590,590,590,0
|
|
20241126,174300,412709105,590,590,590,590,0
|
|
20241126,174200,412709105,590,590,590,590,0
|
|
20241126,174100,412709105,590,590,590,590,0
|
|
20241126,174000,412709105,590,590,590,590,0
|
|
20241126,173900,412709105,590,590,590,590,0
|
|
20241126,173800,412709105,590,590,590,590,0
|
|
20241126,173700,412709105,590,590,590,590,0
|
|
20241126,173600,412709105,590,590,590,590,0
|
|
20241126,173500,412709105,590,590,590,590,0
|
|
20241126,173400,412709105,590,590,590,590,18131
|
|
20241126,173300,412709105,590,590,590,590,0
|
|
20241126,173200,412709105,590,590,590,590,0
|
|
20241126,173100,412709105,590,590,590,590,0
|
|
20241126,173000,412709105,590,590,590,590,0
|
|
20241126,172900,412709105,590,590,590,590,0
|
|
20241126,172800,412709105,590,590,590,590,0
|
|
20241126,172700,412709105,590,590,590,590,0
|
|
20241126,172600,412709105,590,590,590,590,0
|
|
20241126,172500,412709105,590,590,590,590,0
|
|
20241126,172400,412709105,590,590,590,590,0
|
|
20241126,172300,412709105,590,590,590,590,0
|
|
20241126,172200,412709105,590,590,590,590,0
|
|
20241126,172100,412709105,590,590,590,590,0
|
|
20241126,172000,412709105,590,590,590,590,0
|
|
20241126,171900,412709105,590,590,590,590,0
|
|
20241126,171800,412709105,590,590,590,590,0
|
|
20241126,171700,412709105,590,590,590,590,0
|
|
20241126,171600,412709105,590,590,590,590,0
|
|
20241126,171500,412709105,590,590,590,590,0
|
|
20241126,171400,412709105,590,590,590,590,0
|
|
20241126,171300,412709105,590,590,590,590,0
|
|
20241126,171200,412709105,590,590,590,590,0
|
|
20241126,171100,412709105,590,590,590,590,0
|
|
20241126,171000,412709105,590,590,590,590,0
|
|
20241126,170900,412709105,590,590,590,590,0
|
|
20241126,170800,412709105,590,590,590,590,0
|
|
20241126,170700,412709105,590,590,590,590,0
|
|
20241126,170600,412709105,590,590,590,590,0
|
|
20241126,170500,412709105,590,590,590,590,0
|
|
20241126,170400,412709105,590,590,590,590,18131
|
|
20241126,170300,412709105,590,590,590,590,0
|
|
20241126,170200,412709105,590,590,590,590,0
|
|
20241126,170100,412709105,590,590,590,590,0
|
|
20241126,170000,412709105,590,590,590,590,0
|
|
20241126,165900,412709105,590,590,590,590,0
|
|
20241126,165800,412709105,590,590,590,590,0
|
|
20241126,165700,412709105,590,590,590,590,0
|
|
20241126,165600,412709105,590,590,590,590,0
|
|
20241126,165500,412709105,590,590,590,590,0
|
|
20241126,165400,412709105,590,590,590,590,0
|
|
20241126,165300,412709105,590,590,590,590,0
|
|
20241126,165200,412709105,590,590,590,590,0
|
|
20241126,165100,412709105,590,590,590,590,0
|
|
20241126,165000,412709105,590,590,590,590,0
|
|
20241126,164900,412709105,590,590,590,590,0
|
|
20241126,164800,412709105,590,590,590,590,0
|
|
20241126,164700,412709105,590,590,590,590,0
|
|
20241126,164600,412709105,590,590,590,590,0
|
|
20241126,164500,412709105,590,590,590,590,0
|
|
20241126,164400,412709105,590,590,590,590,0
|
|
20241126,164300,412709105,590,590,590,590,0
|
|
20241126,164200,412709105,590,590,590,590,0
|
|
20241126,164100,412709105,590,590,590,590,0
|
|
20241126,164000,412709105,590,590,590,590,0
|
|
20241126,163900,412709105,590,590,590,590,0
|
|
20241126,163800,412709105,590,590,590,590,0
|
|
20241126,163700,412709105,590,590,590,590,0
|
|
20241126,163600,412709105,590,590,590,590,0
|
|
20241126,163500,412709105,590,590,590,590,0
|
|
20241126,163400,412709105,590,590,590,590,18131
|
|
20241126,163300,412709105,590,590,590,590,0
|
|
20241126,163200,412709105,590,590,590,590,0
|
|
20241126,163100,412709105,590,590,590,590,0
|
|
20241126,163000,412709105,590,590,590,590,0
|
|
20241126,162900,412709105,590,590,590,590,0
|
|
20241126,162800,412709105,590,590,590,590,0
|
|
20241126,162700,412709105,590,590,590,590,0
|
|
20241126,162600,412709105,590,590,590,590,0
|
|
20241126,162500,412709105,590,590,590,590,0
|
|
20241126,162400,412709105,590,590,590,590,0
|
|
20241126,162300,412709105,590,590,590,590,0
|
|
20241126,162200,412709105,590,590,590,590,0
|
|
20241126,162100,412709105,590,590,590,590,0
|
|
20241126,162000,412709105,590,590,590,590,0
|
|
20241126,161900,412709105,590,590,590,590,0
|
|
20241126,161800,412709105,590,590,590,590,0
|
|
20241126,161700,412709105,590,590,590,590,0
|
|
20241126,161600,412709105,590,590,590,590,0
|
|
20241126,161500,412709105,590,590,590,590,0
|
|
20241126,161400,412709105,590,590,590,590,0
|
|
20241126,161300,412709105,590,590,590,590,0
|
|
20241126,161200,412709105,590,590,590,590,0
|
|
20241126,161100,412709105,590,590,590,590,0
|
|
20241126,161000,412709105,590,590,590,590,0
|
|
20241126,160900,412709105,590,590,590,590,0
|
|
20241126,160800,412709105,590,590,590,590,0
|
|
20241126,160700,412709105,590,590,590,590,0
|
|
20241126,160600,412709105,590,590,590,590,0
|
|
20241126,160500,412709105,590,590,590,590,0
|
|
20241126,160400,412709105,590,590,590,590,18131
|
|
20241126,160300,412709105,590,590,590,590,0
|
|
20241126,160200,412709105,590,590,590,590,0
|
|
20241126,160100,412709105,590,590,590,590,0
|
|
20241126,160000,412709105,590,590,590,590,0
|
|
20241126,155900,412709105,590,590,590,590,0
|
|
20241126,155800,412709105,590,590,590,590,0
|
|
20241126,155700,412709105,590,590,590,590,0
|
|
20241126,155600,412709105,590,590,590,590,0
|
|
20241126,155500,412709105,590,590,590,590,0
|
|
20241126,155400,412709105,590,590,590,590,0
|
|
20241126,155300,412709105,590,590,590,590,0
|
|
20241126,155200,412709105,590,590,590,590,0
|
|
20241126,155100,412709105,590,590,590,590,0
|
|
20241126,155000,412709105,590,590,590,590,0
|
|
20241126,154900,412709105,590,590,590,590,0
|
|
20241126,154800,412709105,590,590,590,590,0
|
|
20241126,154700,412709105,590,590,590,590,0
|
|
20241126,154600,412709105,590,590,590,590,0
|
|
20241126,154500,412709105,590,590,590,590,0
|
|
20241126,154400,412709105,590,590,590,590,0
|
|
20241126,154300,412709105,590,590,590,590,0
|
|
20241126,154200,412709105,590,590,590,590,0
|
|
20241126,154100,412709105,590,590,590,590,0
|
|
20241126,154000,412709105,590,590,590,590,0
|
|
20241126,153900,412709105,590,590,590,590,0
|
|
20241126,153800,412709105,590,590,590,590,0
|
|
20241126,153700,412709105,590,590,590,590,0
|
|
20241126,153600,412709105,590,590,590,590,0
|
|
20241126,153500,412709105,590,590,590,590,0
|
|
20241126,153400,412709105,590,590,590,590,18131
|
|
20241126,153300,412709105,590,590,590,590,0
|
|
20241126,153200,412709105,590,590,590,590,0
|
|
20241126,153100,412709105,590,590,590,590,0
|
|
20241126,153000,412709105,590,590,590,590,18131
|
|
20241126,152900,402011815,590,590,590,590,0
|
|
20241126,152800,402011815,590,590,590,590,0
|
|
20241126,152700,402011815,590,590,590,590,0
|
|
20241126,152600,402011815,590,590,590,590,0
|
|
20241126,152500,402011815,590,590,590,590,0
|
|
20241126,152400,402011815,590,590,590,590,0
|
|
20241126,152300,402011815,590,590,590,590,0
|
|
20241126,152200,402011815,590,590,590,590,0
|
|
20241126,152100,402011815,590,590,590,590,0
|
|
20241126,152000,402011815,590,590,590,590,0
|
|
20241126,151900,402011815,590,590,590,590,0
|
|
20241126,151800,402011815,590,589,590,585,421
|
|
20241126,151700,401764935,585,585,585,585,1
|
|
20241126,151600,401764350,591,589,591,589,4001
|
|
20241126,151500,399404925,589,588,589,588,3000
|
|
20241126,151400,397640177,588,587,588,587,432
|
|
20241126,151300,397386191,588,588,588,588,100
|
|
20241126,151200,397327391,588,588,588,588,4
|
|
20241126,151100,397325039,589,585,589,585,501
|
|
20241126,151000,397031950,585,582,585,582,5570
|
|
20241126,150900,393781196,582,582,582,582,1
|
|
20241126,150800,393780614,583,583,583,583,0
|
|
20241126,150700,393780614,583,577,583,577,9479
|
|
20241126,150600,388280217,579,579,579,579,0
|
|
20241126,150500,388280217,579,577,579,576,3700
|
|
20241126,150400,386145781,576,575,576,575,1043
|
|
20241126,150300,385545513,576,576,576,576,100
|
|
20241126,150200,385487913,576,576,576,574,74
|
|
20241126,150100,385445329,576,574,576,574,1041
|
|
20241126,150000,384846848,574,574,574,574,5
|
|
20241126,145900,384843978,575,573,575,573,4873
|
|
20241126,145800,382047676,574,573,574,572,2702
|
|
20241126,145700,380499629,573,572,574,572,4631
|
|
20241126,145600,377847095,572,569,572,569,27359
|
|
20241126,145500,362279213,569,569,569,569,0
|
|
20241126,145400,362279213,569,569,569,569,10
|
|
20241126,145300,362273523,569,568,569,568,2285
|
|
20241126,145200,360975640,569,569,569,569,1
|
|
20241126,145100,360975071,568,569,569,568,626
|
|
20241126,145000,360619377,569,571,572,569,12
|
|
20241126,144900,360612544,568,572,572,568,2156
|
|
20241126,144800,359387726,570,572,572,570,8471
|
|
20241126,144700,354554714,572,570,572,570,4331
|
|
20241126,144600,352085422,572,570,573,570,2017
|
|
20241126,144500,350932496,570,571,571,570,2
|
|
20241126,144400,350931355,570,570,570,570,2015
|
|
20241126,144300,349782805,570,570,570,570,387
|
|
20241126,144200,349562215,570,570,570,570,0
|
|
20241126,144100,349562215,570,570,570,570,120
|
|
20241126,144000,349493815,570,570,570,570,0
|
|
20241126,143900,349493815,570,570,570,570,0
|
|
20241126,143800,349493815,570,570,570,570,2
|
|
20241126,143700,349492675,566,567,571,566,648
|
|
20241126,143600,349125892,567,567,571,567,14118
|
|
20241126,143500,341119296,567,567,567,567,110
|
|
20241126,143400,341056926,566,567,569,566,8548
|
|
20241126,143300,336216179,569,569,569,569,0
|
|
20241126,143200,336216179,569,568,569,568,216
|
|
20241126,143100,336093490,566,567,568,566,1137
|
|
20241126,143000,335449797,568,568,568,568,32
|
|
20241126,142900,335431621,568,567,568,565,6
|
|
20241126,142800,335428222,569,569,569,569,1
|
|
20241126,142700,335427653,565,569,569,565,1117
|
|
20241126,142600,334796300,565,565,565,565,5178
|
|
20241126,142500,331870730,569,567,569,565,1697
|
|
20241126,142400,330911009,567,567,567,565,2068
|
|
20241126,142300,329741888,566,566,566,566,1180
|
|
20241126,142200,329074008,570,570,570,570,73
|
|
20241126,142100,329032398,570,570,570,570,1
|
|
20241126,142000,329031828,565,566,570,565,6165
|
|
20241126,141900,325547236,573,568,573,566,3215
|
|
20241126,141800,323724367,568,569,569,568,1909
|
|
20241126,141700,322639691,570,574,574,570,1340
|
|
20241126,141600,321875825,570,569,574,569,2110
|
|
20241126,141500,320673200,569,574,574,569,1324
|
|
20241126,141400,319919744,574,574,574,569,1789
|
|
20241126,141300,318901753,570,570,575,570,2532
|
|
20241126,141200,317457999,570,570,575,570,8528
|
|
20241126,141100,312596423,571,571,575,570,6368
|
|
20241126,141000,308964123,571,573,573,571,500
|
|
20241126,140900,308678587,575,576,576,575,4
|
|
20241126,140800,308676284,574,576,576,574,21
|
|
20241126,140700,308664218,576,576,576,576,38
|
|
20241126,140600,308642330,576,574,576,573,2097
|
|
20241126,140500,307440671,578,578,578,578,0
|
|
20241126,140400,307440671,578,578,578,578,20
|
|
20241126,140300,307429111,579,575,579,570,13748
|
|
20241126,140200,299577924,575,579,584,575,20370
|
|
20241126,140100,287841736,581,584,584,580,31223
|
|
20241126,140000,269730056,585,586,586,585,1531
|
|
20241126,135900,268834221,587,588,588,587,5700
|
|
20241126,135800,265488121,591,591,591,591,13
|
|
20241126,135700,265480438,591,591,591,591,18
|
|
20241126,135600,265469800,591,591,591,591,0
|
|
20241126,135500,265469800,591,591,591,591,0
|
|
20241126,135400,265469800,591,591,591,591,1
|
|
20241126,135300,265469209,587,587,587,587,105
|
|
20241126,135200,265407574,592,592,592,592,0
|
|
20241126,135100,265407574,592,590,592,589,28
|
|
20241126,135000,265391070,592,592,592,592,0
|
|
20241126,134900,265391070,592,592,592,592,0
|
|
20241126,134800,265391070,592,592,592,592,0
|
|
20241126,134700,265391070,592,592,592,592,1
|
|
20241126,134600,265390478,590,590,590,590,2
|
|
20241126,134500,265389298,592,592,592,592,3
|
|
20241126,134400,265387522,592,592,592,592,703
|
|
20241126,134300,264971346,592,592,592,592,0
|
|
20241126,134200,264971346,592,592,592,592,4
|
|
20241126,134100,264968978,592,592,592,592,0
|
|
20241126,134000,264968978,592,592,592,592,0
|
|
20241126,133900,264968978,592,590,592,590,200
|
|
20241126,133800,264850976,590,590,590,590,0
|
|
20241126,133700,264850976,590,590,590,590,0
|
|
20241126,133600,264850976,590,590,590,590,0
|
|
20241126,133500,264850976,590,587,590,586,133
|
|
20241126,133400,264773000,590,590,590,590,0
|
|
20241126,133300,264773000,590,590,590,590,0
|
|
20241126,133200,264773000,590,590,590,590,0
|
|
20241126,133100,264773000,590,590,590,590,12
|
|
20241126,133000,264765920,592,587,592,587,787
|
|
20241126,132900,264300103,592,591,592,591,3
|
|
20241126,132800,264298329,588,588,588,588,0
|
|
20241126,132700,264298329,588,592,592,588,151
|
|
20241126,132600,264209537,592,592,592,592,0
|
|
20241126,132500,264209537,592,592,592,592,6
|
|
20241126,132400,264205985,592,592,592,592,1
|
|
20241126,132300,264205393,592,592,592,592,3
|
|
20241126,132200,264203617,592,592,592,592,3
|
|
20241126,132100,264201841,592,592,592,592,3
|
|
20241126,132000,264200065,592,592,592,592,1
|
|
20241126,131900,264199473,587,588,588,587,662
|
|
20241126,131800,263810864,587,592,592,587,451
|
|
20241126,131700,263546118,588,592,592,588,21
|
|
20241126,131600,263533746,588,589,589,588,401
|
|
20241126,131500,263297947,589,590,590,589,1556
|
|
20241126,131400,262381402,590,590,590,590,0
|
|
20241126,131300,262381402,590,590,590,590,30
|
|
20241126,131200,262363702,590,590,590,590,0
|
|
20241126,131100,262363702,590,590,592,590,101
|
|
20241126,131000,262304110,590,590,590,590,0
|
|
20241126,130900,262304110,590,590,590,590,0
|
|
20241126,130800,262304110,590,590,590,590,0
|
|
20241126,130700,262304110,590,590,590,590,0
|
|
20241126,130600,262304110,590,590,590,590,28
|
|
20241126,130500,262287590,590,590,590,590,10
|
|
20241126,130400,262281690,590,590,590,590,12
|
|
20241126,130300,262274610,592,592,592,592,51
|
|
20241126,130200,262244418,588,588,588,588,0
|
|
20241126,130100,262244418,588,594,594,588,831
|
|
20241126,130000,261752790,594,594,594,594,0
|
|
20241126,125900,261752790,594,594,594,594,0
|
|
20241126,125800,261752790,594,589,594,586,850
|
|
20241126,125700,261253282,595,595,595,595,11
|
|
20241126,125600,261246737,595,595,595,595,0
|
|
20241126,125500,261246737,595,595,595,595,0
|
|
20241126,125400,261246737,595,595,595,595,0
|
|
20241126,125300,261246737,595,595,595,595,0
|
|
20241126,125200,261246737,595,595,595,595,0
|
|
20241126,125100,261246737,595,593,595,593,10
|
|
20241126,125000,261240805,590,593,593,590,281
|
|
20241126,124900,261075009,593,593,593,593,0
|
|
20241126,124800,261075009,593,593,593,593,17
|
|
20241126,124700,261064928,593,593,593,593,0
|
|
20241126,124600,261064928,593,593,593,593,0
|
|
20241126,124500,261064928,593,593,593,593,3
|
|
20241126,124400,261063149,597,597,597,597,0
|
|
20241126,124300,261063149,597,597,597,597,0
|
|
20241126,124200,261063149,597,597,597,597,0
|
|
20241126,124100,261063149,597,597,597,597,1
|
|
20241126,124000,261062552,593,593,593,593,0
|
|
20241126,123900,261062552,593,594,594,593,3
|
|
20241126,123800,261060772,597,597,597,597,3
|
|
20241126,123700,261058981,597,597,597,597,1
|
|
20241126,123600,261058384,597,597,597,597,5
|
|
20241126,123500,261055399,597,597,597,597,24
|
|
20241126,123400,261041071,598,598,598,598,0
|
|
20241126,123300,261041071,598,598,598,598,0
|
|
20241126,123200,261041071,598,598,598,598,0
|
|
20241126,123100,261041071,598,598,598,598,0
|
|
20241126,123000,261041071,598,598,598,598,3
|
|
20241126,122900,261039277,598,598,598,598,0
|
|
20241126,122800,261039277,598,598,598,598,0
|
|
20241126,122700,261039277,598,597,598,597,10017
|
|
20241126,122600,255059111,597,597,597,597,4
|
|
20241126,122500,255056723,597,597,597,597,1
|
|
20241126,122400,255056126,589,589,589,589,1290
|
|
20241126,122300,254296316,598,598,598,598,0
|
|
20241126,122200,254296316,598,598,598,598,0
|
|
20241126,122100,254296316,598,598,598,598,0
|
|
20241126,122000,254296316,598,598,598,598,1
|
|
20241126,121900,254295718,599,596,599,589,3895
|
|
20241126,121800,251967637,598,598,598,598,2
|
|
20241126,121700,251966441,597,589,598,587,2759
|
|
20241126,121600,250322429,591,590,591,590,17058
|
|
20241126,121500,240258040,591,595,595,591,5969
|
|
20241126,121400,236729686,595,595,595,595,0
|
|
20241126,121300,236729686,595,595,595,595,5
|
|
20241126,121200,236726711,595,595,595,595,0
|
|
20241126,121100,236726711,595,595,595,595,0
|
|
20241126,121000,236726711,595,595,595,595,10
|
|
20241126,120900,236720761,595,595,595,595,0
|
|
20241126,120800,236720761,595,595,595,595,4
|
|
20241126,120700,236718381,596,596,596,596,0
|
|
20241126,120600,236718381,596,596,596,596,0
|
|
20241126,120500,236718381,596,596,596,596,10
|
|
20241126,120400,236712421,592,593,593,592,1660
|
|
20241126,120300,235729259,596,596,596,596,168
|
|
20241126,120200,235629131,593,594,594,592,510
|
|
20241126,120100,235326545,597,597,597,597,177
|
|
20241126,120000,235220876,598,598,598,598,40
|
|
20241126,115900,235196956,598,597,598,597,143
|
|
20241126,115800,235111570,598,598,598,598,126
|
|
20241126,115700,235036222,598,598,598,598,24
|
|
20241126,115600,235021870,598,598,598,598,104
|
|
20241126,115500,234959678,599,598,599,593,2262
|
|
20241126,115400,233616736,593,599,599,593,1102
|
|
20241126,115300,232961091,600,600,600,600,0
|
|
20241126,115200,232961091,600,600,600,599,12
|
|
20241126,115100,232953892,599,599,600,599,250
|
|
20241126,115000,232804122,599,599,599,599,102
|
|
20241126,114900,232743024,600,600,600,600,188
|
|
20241126,114800,232630224,600,600,600,600,341
|
|
20241126,114700,232425624,599,597,600,597,21553
|
|
20241126,114600,219558186,597,597,597,597,100
|
|
20241126,114500,219498486,597,597,597,597,0
|
|
20241126,114400,219498486,597,597,597,597,28
|
|
20241126,114300,219481770,597,597,597,597,150
|
|
20241126,114200,219392220,597,597,597,597,0
|
|
20241126,114100,219392220,597,597,597,597,0
|
|
20241126,114000,219392220,597,597,597,597,0
|
|
20241126,113900,219392220,597,596,597,596,16771
|
|
20241126,113800,209396603,597,597,597,596,260
|
|
20241126,113700,209241631,597,599,600,597,523
|
|
20241126,113600,208928991,600,600,600,600,0
|
|
20241126,113500,208928991,600,600,600,600,0
|
|
20241126,113400,208928991,600,600,600,600,25
|
|
20241126,113300,208913991,600,600,600,600,31
|
|
20241126,113200,208895391,600,600,600,600,1589
|
|
20241126,113100,207941991,600,600,600,600,3
|
|
20241126,113000,207940191,600,600,600,600,522
|
|
20241126,112900,207626991,600,595,600,594,28130
|
|
20241126,112800,190801918,596,596,596,596,0
|
|
20241126,112700,190801918,596,596,596,596,0
|
|
20241126,112600,190801918,596,595,596,594,2294
|
|
20241126,112500,189436986,595,595,595,595,37
|
|
20241126,112400,189414971,593,593,593,593,100
|
|
20241126,112300,189355671,596,596,596,596,0
|
|
20241126,112200,189355671,596,596,596,596,0
|
|
20241126,112100,189355671,596,596,596,596,3020
|
|
20241126,112000,187555751,596,595,596,595,4707
|
|
20241126,111900,184755085,595,595,595,595,1
|
|
20241126,111800,184754490,593,593,593,593,0
|
|
20241126,111700,184754490,593,593,593,593,2010
|
|
20241126,111600,183562560,595,595,595,595,0
|
|
20241126,111500,183562560,595,594,595,594,2509
|
|
20241126,111400,182072213,594,594,594,594,0
|
|
20241126,111300,182072213,594,594,594,594,0
|
|
20241126,111200,182072213,594,594,594,594,0
|
|
20241126,111100,182072213,594,594,594,594,0
|
|
20241126,111000,182072213,594,594,594,594,1
|
|
20241126,110900,182071619,594,593,594,593,1658
|
|
20241126,110800,181087325,592,593,593,592,600
|
|
20241126,110700,180731535,593,591,593,591,1150
|
|
20241126,110600,180050743,592,591,592,591,502
|
|
20241126,110500,179754060,592,592,592,591,15
|
|
20241126,110400,179745193,591,591,591,591,0
|
|
20241126,110300,179745193,591,591,591,591,500
|
|
20241126,110200,179449693,592,592,592,592,847
|
|
20241126,110100,178948269,592,592,592,592,0
|
|
20241126,110000,178948269,592,592,592,592,5
|
|
20241126,105900,178945309,592,592,592,592,0
|
|
20241126,105800,178945309,592,592,592,592,0
|
|
20241126,105700,178945309,592,592,592,592,0
|
|
20241126,105600,178945309,592,591,592,591,1021
|
|
20241126,105500,178341896,591,591,591,591,20
|
|
20241126,105400,178330076,591,592,592,591,1882
|
|
20241126,105300,177216057,592,592,592,592,168
|
|
20241126,105200,177116601,592,592,592,592,169
|
|
20241126,105100,177016553,592,592,592,592,31
|
|
20241126,105000,176998201,591,591,591,591,0
|
|
20241126,104900,176998201,591,590,591,590,6767
|
|
20241126,104800,173002437,591,588,591,588,838
|
|
20241126,104700,172508970,588,588,589,588,19885
|
|
20241126,104600,160816589,587,587,587,587,5019
|
|
20241126,104500,157870436,587,587,587,587,80
|
|
20241126,104400,157823476,588,588,588,588,0
|
|
20241126,104300,157823476,588,588,588,588,11
|
|
20241126,104200,157817008,582,583,583,582,4100
|
|
20241126,104100,155429947,583,583,583,583,0
|
|
20241126,104000,155429947,583,585,589,583,1700
|
|
20241126,103900,154437661,585,585,585,585,467
|
|
20241126,103800,154164466,591,585,591,585,52
|
|
20241126,103700,154134034,585,586,591,585,2089
|
|
20241126,103600,152911075,586,589,589,586,3651
|
|
20241126,103500,150769732,592,592,592,592,303
|
|
20241126,103400,150590356,592,592,592,592,0
|
|
20241126,103300,150590356,592,592,592,592,4
|
|
20241126,103200,150587988,592,592,592,592,0
|
|
20241126,103100,150587988,592,592,592,592,59
|
|
20241126,103000,150553060,592,592,592,592,2
|
|
20241126,102900,150551876,593,593,593,593,0
|
|
20241126,102800,150551876,593,588,593,588,9000
|
|
20241126,102700,145259376,588,589,589,588,1009
|
|
20241126,102600,144665522,588,589,589,588,2766
|
|
20241126,102500,143037364,593,593,593,593,0
|
|
20241126,102400,143037364,593,593,593,593,100
|
|
20241126,102300,142978064,594,594,594,594,42
|
|
20241126,102200,142953116,594,589,594,589,701
|
|
20241126,102100,142539301,590,590,590,590,1812
|
|
20241126,102000,141470221,591,594,594,591,104
|
|
20241126,101900,141408651,594,594,594,594,93
|
|
20241126,101800,141353409,594,594,594,594,0
|
|
20241126,101700,141353409,594,594,594,594,3
|
|
20241126,101600,141351627,593,592,593,592,5973
|
|
20241126,101500,137809640,593,593,593,593,0
|
|
20241126,101400,137809640,593,592,593,592,1305
|
|
20241126,101300,137036775,592,586,592,586,2008
|
|
20241126,101200,135853416,585,587,587,585,303
|
|
20241126,101100,135676156,589,587,589,587,1040
|
|
20241126,101000,135064918,587,589,589,587,51
|
|
20241126,100900,135034979,585,585,585,585,101
|
|
20241126,100800,134975894,589,589,589,589,10
|
|
20241126,100700,134970004,589,584,589,584,42
|
|
20241126,100600,134945416,584,590,590,584,5595
|
|
20241126,100500,131671771,590,590,590,590,2
|
|
20241126,100400,131670591,591,591,591,591,44
|
|
20241126,100300,131644587,591,592,592,586,6616
|
|
20241126,100200,127766410,592,591,592,587,22396
|
|
20241126,100100,114601346,592,593,593,592,1397
|
|
20241126,100000,113774314,595,595,595,595,0
|
|
20241126,095900,113774314,595,593,595,593,423
|
|
20241126,095800,113522635,595,593,595,593,100
|
|
20241126,095700,113463229,593,592,593,592,26
|
|
20241126,095600,113447819,592,592,595,592,842
|
|
20241126,095500,112949343,595,595,595,595,253
|
|
20241126,095400,112798808,595,595,595,595,49
|
|
20241126,095300,112769653,595,595,595,595,49
|
|
20241126,095200,112740498,595,592,597,592,3
|
|
20241126,095100,112738714,597,592,597,592,1602
|
|
20241126,095000,111790320,597,597,597,590,658
|
|
20241126,094900,111400464,599,599,599,593,205
|
|
20241126,094800,111277697,599,595,599,590,3718
|
|
20241126,094700,109079686,595,600,600,595,717
|
|
20241126,094600,108649563,600,600,601,600,3313
|
|
20241126,094500,106659612,600,596,600,596,5393
|
|
20241126,094400,103424368,596,594,600,594,2707
|
|
20241126,094300,101812232,595,595,598,595,1021
|
|
20241126,094200,101204689,598,596,598,594,1121
|
|
20241126,094100,100537652,596,599,599,596,6359
|
|
20241126,094000,96728895,601,597,601,596,821
|
|
20241126,093900,96238802,595,595,595,595,973
|
|
20241126,093800,95659867,595,601,603,595,14978
|
|
20241126,093700,86675005,601,608,608,601,2463
|
|
20241126,093600,85187258,608,613,613,599,20149
|
|
20241126,093500,72983423,612,610,624,610,22048
|
|
20241126,093400,59377168,610,592,610,592,25440
|
|
20241126,093300,44144150,595,594,595,593,6345
|
|
20241126,093200,40371664,594,594,595,589,2492
|
|
20241126,093100,38890185,594,593,594,593,3880
|
|
20241126,093000,36588382,593,591,593,591,1186
|
|
20241126,092900,35885399,591,586,591,586,3332
|
|
20241126,092800,33925169,586,587,587,586,1731
|
|
20241126,092700,32909073,587,587,587,587,400
|
|
20241126,092600,32674273,586,586,586,586,3425
|
|
20241126,092500,30667223,586,586,586,586,50
|
|
20241126,092400,30637923,586,586,586,586,126
|
|
20241126,092300,30564087,586,586,586,586,79
|
|
20241126,092200,30517793,586,585,586,585,675
|
|
20241126,092100,30122915,585,585,585,585,6
|
|
20241126,092000,30119405,586,585,586,585,4789
|
|
20241126,091900,27315530,585,584,585,584,3688
|
|
20241126,091800,25158156,584,584,585,584,17
|
|
20241126,091700,25148227,584,584,584,582,7
|
|
20241126,091600,25144145,583,583,583,583,0
|
|
20241126,091500,25144145,583,585,585,583,157
|
|
20241126,091400,25052320,585,584,585,584,2835
|
|
20241126,091300,23396356,584,584,584,584,12
|
|
20241126,091200,23389348,583,583,583,583,348
|
|
20241126,091100,23186464,584,580,584,580,9114
|
|
20241126,091000,17894937,579,579,579,579,1
|
|
20241126,090900,17894358,578,578,580,578,5620
|
|
20241126,090800,14637968,578,578,578,577,180
|
|
20241126,090700,14533958,578,579,579,578,1796
|
|
20241126,090600,13495861,579,572,579,570,7324
|
|
20241126,090500,9290447,576,575,576,575,1426
|
|
20241126,090400,8469627,579,579,579,579,13
|
|
20241126,090300,8462100,577,577,577,577,280
|
|
20241126,090200,8300540,580,585,585,580,817
|
|
20241126,090100,7825700,585,581,585,580,843
|
|
20241126,090000,7333341,576,577,578,576,12693
|