608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190500,2127146476,746,746,746,746,40931
|
|
20241128,190400,2127146476,746,746,746,746,0
|
|
20241128,190300,2127146476,746,746,746,746,0
|
|
20241128,190200,2127146476,746,746,746,746,0
|
|
20241128,190100,2127146476,746,746,746,746,0
|
|
20241128,190000,2127146476,746,746,746,746,0
|
|
20241128,185900,2127146476,746,746,746,746,0
|
|
20241128,185800,2127146476,746,746,746,746,0
|
|
20241128,185700,2127146476,746,746,746,746,0
|
|
20241128,185600,2127146476,746,746,746,746,0
|
|
20241128,185500,2127146476,746,746,746,746,0
|
|
20241128,185400,2127146476,746,746,746,746,0
|
|
20241128,185300,2127146476,746,746,746,746,0
|
|
20241128,185200,2127146476,746,746,746,746,0
|
|
20241128,185100,2127146476,746,746,746,746,0
|
|
20241128,185000,2127146476,746,746,746,746,0
|
|
20241128,184900,2127146476,746,746,746,746,0
|
|
20241128,184800,2127146476,746,746,746,746,0
|
|
20241128,184700,2127146476,746,746,746,746,0
|
|
20241128,184600,2127146476,746,746,746,746,0
|
|
20241128,184500,2127146476,746,746,746,746,0
|
|
20241128,184400,2127146476,746,746,746,746,0
|
|
20241128,184300,2127146476,746,746,746,746,0
|
|
20241128,184200,2127146476,746,746,746,746,0
|
|
20241128,184100,2127146476,746,746,746,746,0
|
|
20241128,184000,2127146476,746,746,746,746,0
|
|
20241128,183900,2127146476,746,746,746,746,0
|
|
20241128,183800,2127146476,746,746,746,746,0
|
|
20241128,183700,2127146476,746,746,746,746,0
|
|
20241128,183600,2127146476,746,746,746,746,0
|
|
20241128,183500,2127146476,746,746,746,746,40931
|
|
20241128,183400,2127146476,746,746,746,746,0
|
|
20241128,183300,2127146476,746,746,746,746,0
|
|
20241128,183200,2127146476,746,746,746,746,0
|
|
20241128,183100,2127146476,746,746,746,746,0
|
|
20241128,183000,2127146476,746,746,746,746,0
|
|
20241128,182900,2127146476,746,746,746,746,0
|
|
20241128,182800,2127146476,746,746,746,746,0
|
|
20241128,182700,2127146476,746,746,746,746,0
|
|
20241128,182600,2127146476,746,746,746,746,0
|
|
20241128,182500,2127146476,746,746,746,746,0
|
|
20241128,182400,2127146476,746,746,746,746,0
|
|
20241128,182300,2127146476,746,746,746,746,0
|
|
20241128,182200,2127146476,746,746,746,746,0
|
|
20241128,182100,2127146476,746,746,746,746,0
|
|
20241128,182000,2127146476,746,746,746,746,0
|
|
20241128,181900,2127146476,746,746,746,746,0
|
|
20241128,181800,2127146476,746,746,746,746,0
|
|
20241128,181700,2127146476,746,746,746,746,0
|
|
20241128,181600,2127146476,746,746,746,746,0
|
|
20241128,181500,2127146476,746,746,746,746,0
|
|
20241128,181400,2127146476,746,746,746,746,0
|
|
20241128,181300,2127146476,746,746,746,746,0
|
|
20241128,181200,2127146476,746,746,746,746,0
|
|
20241128,181100,2127146476,746,746,746,746,0
|
|
20241128,181000,2127146476,746,746,746,746,0
|
|
20241128,180900,2127146476,746,746,746,746,0
|
|
20241128,180800,2127146476,746,746,746,746,0
|
|
20241128,180700,2127146476,746,746,746,746,0
|
|
20241128,180600,2127146476,746,746,746,746,0
|
|
20241128,180500,2127146476,746,746,746,746,40931
|
|
20241128,180400,2127146476,746,746,746,746,0
|
|
20241128,180300,2127146476,746,746,746,746,0
|
|
20241128,180200,2127146476,746,746,746,746,0
|
|
20241128,180100,2127146476,746,746,746,746,0
|
|
20241128,180000,2127146476,746,746,746,746,0
|
|
20241128,175900,2127146476,746,746,746,746,0
|
|
20241128,175800,2127146476,746,746,746,746,0
|
|
20241128,175700,2127146476,746,746,746,746,0
|
|
20241128,175600,2127146476,746,746,746,746,0
|
|
20241128,175500,2127146476,746,746,746,746,0
|
|
20241128,175400,2127146476,746,746,746,746,0
|
|
20241128,175300,2127146476,746,746,746,746,0
|
|
20241128,175200,2127146476,746,746,746,746,0
|
|
20241128,175100,2127146476,746,746,746,746,0
|
|
20241128,175000,2127146476,746,746,746,746,0
|
|
20241128,174900,2127146476,746,746,746,746,0
|
|
20241128,174800,2127146476,746,746,746,746,0
|
|
20241128,174700,2127146476,746,746,746,746,0
|
|
20241128,174600,2127146476,746,746,746,746,0
|
|
20241128,174500,2127146476,746,746,746,746,0
|
|
20241128,174400,2127146476,746,746,746,746,0
|
|
20241128,174300,2127146476,746,746,746,746,0
|
|
20241128,174200,2127146476,746,746,746,746,0
|
|
20241128,174100,2127146476,746,746,746,746,0
|
|
20241128,174000,2127146476,746,746,746,746,0
|
|
20241128,173900,2127146476,746,746,746,746,0
|
|
20241128,173800,2127146476,746,746,746,746,0
|
|
20241128,173700,2127146476,746,746,746,746,0
|
|
20241128,173600,2127146476,746,746,746,746,0
|
|
20241128,173500,2127146476,746,746,746,746,40931
|
|
20241128,173400,2127146476,746,746,746,746,0
|
|
20241128,173300,2127146476,746,746,746,746,0
|
|
20241128,173200,2127146476,746,746,746,746,0
|
|
20241128,173100,2127146476,746,746,746,746,0
|
|
20241128,173000,2127146476,746,746,746,746,0
|
|
20241128,172900,2127146476,746,746,746,746,0
|
|
20241128,172800,2127146476,746,746,746,746,0
|
|
20241128,172700,2127146476,746,746,746,746,0
|
|
20241128,172600,2127146476,746,746,746,746,0
|
|
20241128,172500,2127146476,746,746,746,746,0
|
|
20241128,172400,2127146476,746,746,746,746,0
|
|
20241128,172300,2127146476,746,746,746,746,0
|
|
20241128,172200,2127146476,746,746,746,746,0
|
|
20241128,172100,2127146476,746,746,746,746,0
|
|
20241128,172000,2127146476,746,746,746,746,0
|
|
20241128,171900,2127146476,746,746,746,746,0
|
|
20241128,171800,2127146476,746,746,746,746,0
|
|
20241128,171700,2127146476,746,746,746,746,0
|
|
20241128,171600,2127146476,746,746,746,746,0
|
|
20241128,171500,2127146476,746,746,746,746,0
|
|
20241128,171400,2127146476,746,746,746,746,0
|
|
20241128,171300,2127146476,746,746,746,746,0
|
|
20241128,171200,2127146476,746,746,746,746,0
|
|
20241128,171100,2127146476,746,746,746,746,0
|
|
20241128,171000,2127146476,746,746,746,746,0
|
|
20241128,170900,2127146476,746,746,746,746,0
|
|
20241128,170800,2127146476,746,746,746,746,0
|
|
20241128,170700,2127146476,746,746,746,746,0
|
|
20241128,170600,2127146476,746,746,746,746,0
|
|
20241128,170500,2127146476,746,746,746,746,40931
|
|
20241128,170400,2127146476,746,746,746,746,0
|
|
20241128,170300,2127146476,746,746,746,746,0
|
|
20241128,170200,2127146476,746,746,746,746,0
|
|
20241128,170100,2127146476,746,746,746,746,0
|
|
20241128,170000,2127146476,746,746,746,746,0
|
|
20241128,165900,2127146476,746,746,746,746,0
|
|
20241128,165800,2127146476,746,746,746,746,0
|
|
20241128,165700,2127146476,746,746,746,746,0
|
|
20241128,165600,2127146476,746,746,746,746,0
|
|
20241128,165500,2127146476,746,746,746,746,0
|
|
20241128,165400,2127146476,746,746,746,746,0
|
|
20241128,165300,2127146476,746,746,746,746,0
|
|
20241128,165200,2127146476,746,746,746,746,0
|
|
20241128,165100,2127146476,746,746,746,746,0
|
|
20241128,165000,2127146476,746,746,746,746,0
|
|
20241128,164900,2127146476,746,746,746,746,0
|
|
20241128,164800,2127146476,746,746,746,746,0
|
|
20241128,164700,2127146476,746,746,746,746,0
|
|
20241128,164600,2127146476,746,746,746,746,0
|
|
20241128,164500,2127146476,746,746,746,746,0
|
|
20241128,164400,2127146476,746,746,746,746,0
|
|
20241128,164300,2127146476,746,746,746,746,0
|
|
20241128,164200,2127146476,746,746,746,746,0
|
|
20241128,164100,2127146476,746,746,746,746,0
|
|
20241128,164000,2127146476,746,746,746,746,0
|
|
20241128,163900,2127146476,746,746,746,746,0
|
|
20241128,163800,2127146476,746,746,746,746,0
|
|
20241128,163700,2127146476,746,746,746,746,0
|
|
20241128,163600,2127146476,746,746,746,746,0
|
|
20241128,163500,2127146476,746,746,746,746,40931
|
|
20241128,163400,2127146476,746,746,746,746,0
|
|
20241128,163300,2127146476,746,746,746,746,0
|
|
20241128,163200,2127146476,746,746,746,746,0
|
|
20241128,163100,2127146476,746,746,746,746,0
|
|
20241128,163000,2127146476,746,746,746,746,0
|
|
20241128,162900,2127146476,746,746,746,746,0
|
|
20241128,162800,2127146476,746,746,746,746,0
|
|
20241128,162700,2127146476,746,746,746,746,0
|
|
20241128,162600,2127146476,746,746,746,746,0
|
|
20241128,162500,2127146476,746,746,746,746,0
|
|
20241128,162400,2127146476,746,746,746,746,0
|
|
20241128,162300,2127146476,746,746,746,746,0
|
|
20241128,162200,2127146476,746,746,746,746,0
|
|
20241128,162100,2127146476,746,746,746,746,0
|
|
20241128,162000,2127146476,746,746,746,746,0
|
|
20241128,161900,2127146476,746,746,746,746,0
|
|
20241128,161800,2127146476,746,746,746,746,0
|
|
20241128,161700,2127146476,746,746,746,746,0
|
|
20241128,161600,2127146476,746,746,746,746,0
|
|
20241128,161500,2127146476,746,746,746,746,0
|
|
20241128,161400,2127146476,746,746,746,746,0
|
|
20241128,161300,2127146476,746,746,746,746,0
|
|
20241128,161200,2127146476,746,746,746,746,0
|
|
20241128,161100,2127146476,746,746,746,746,0
|
|
20241128,161000,2127146476,746,746,746,746,0
|
|
20241128,160900,2127146476,746,746,746,746,0
|
|
20241128,160800,2127146476,746,746,746,746,0
|
|
20241128,160700,2127146476,746,746,746,746,0
|
|
20241128,160600,2127146476,746,746,746,746,0
|
|
20241128,160500,2127146476,746,746,746,746,40931
|
|
20241128,160400,2127146476,746,746,746,746,0
|
|
20241128,160300,2127146476,746,746,746,746,0
|
|
20241128,160200,2127146476,746,746,746,746,0
|
|
20241128,160100,2127146476,746,746,746,746,0
|
|
20241128,160000,2127146476,746,746,746,746,0
|
|
20241128,155900,2127146476,746,746,746,746,0
|
|
20241128,155800,2127146476,746,746,746,746,0
|
|
20241128,155700,2127146476,746,746,746,746,0
|
|
20241128,155600,2127146476,746,746,746,746,0
|
|
20241128,155500,2127146476,746,746,746,746,0
|
|
20241128,155400,2127146476,746,746,746,746,0
|
|
20241128,155300,2127146476,746,746,746,746,0
|
|
20241128,155200,2127146476,746,746,746,746,0
|
|
20241128,155100,2127146476,746,746,746,746,0
|
|
20241128,155000,2127146476,746,746,746,746,0
|
|
20241128,154900,2127146476,746,746,746,746,0
|
|
20241128,154800,2127146476,746,746,746,746,0
|
|
20241128,154700,2127146476,746,746,746,746,0
|
|
20241128,154600,2127146476,746,746,746,746,0
|
|
20241128,154500,2127146476,746,746,746,746,0
|
|
20241128,154400,2127146476,746,746,746,746,0
|
|
20241128,154300,2127146476,746,746,746,746,0
|
|
20241128,154200,2127146476,746,746,746,746,0
|
|
20241128,154100,2127146476,746,746,746,746,0
|
|
20241128,154000,2127146476,746,746,746,746,0
|
|
20241128,153900,2127146476,746,746,746,746,0
|
|
20241128,153800,2127146476,746,746,746,746,0
|
|
20241128,153700,2127146476,746,746,746,746,0
|
|
20241128,153600,2127146476,746,746,746,746,0
|
|
20241128,153500,2127146476,746,746,746,746,40931
|
|
20241128,153400,2127146476,746,746,746,746,0
|
|
20241128,153300,2127146476,746,746,746,746,0
|
|
20241128,153200,2127146476,746,746,746,746,0
|
|
20241128,153100,2127146476,746,746,746,746,0
|
|
20241128,153000,2127146476,746,746,746,746,40931
|
|
20241128,152900,2096611950,746,746,746,746,0
|
|
20241128,152800,2096611950,746,746,746,746,0
|
|
20241128,152700,2096611950,746,746,746,746,0
|
|
20241128,152600,2096611950,746,746,746,746,0
|
|
20241128,152500,2096611950,746,746,746,746,0
|
|
20241128,152400,2096611950,746,746,746,746,0
|
|
20241128,152300,2096611950,746,746,746,746,0
|
|
20241128,152200,2096611950,746,746,746,746,0
|
|
20241128,152100,2096611950,746,746,746,746,0
|
|
20241128,152000,2096611950,746,746,746,746,0
|
|
20241128,151900,2096611950,746,746,746,746,5523
|
|
20241128,151800,2092491792,746,746,746,746,5795
|
|
20241128,151700,2088168722,746,746,746,746,2607
|
|
20241128,151600,2086223900,746,746,746,746,16194
|
|
20241128,151500,2074143176,746,746,746,746,5018
|
|
20241128,151400,2070399748,746,746,746,746,482
|
|
20241128,151300,2070040176,746,746,746,746,4340
|
|
20241128,151200,2066802536,746,746,746,746,5659
|
|
20241128,151100,2062580922,746,746,746,746,3481
|
|
20241128,151000,2059984096,746,746,746,746,4825
|
|
20241128,150900,2056384646,746,746,746,746,1900
|
|
20241128,150800,2054967246,746,746,746,746,34565
|
|
20241128,150700,2029181756,746,746,746,746,425
|
|
20241128,150600,2028864706,746,746,746,746,4750
|
|
20241128,150500,2025321206,746,746,746,746,4621
|
|
20241128,150400,2021873940,746,746,746,746,4384
|
|
20241128,150300,2018603476,746,746,746,746,3779
|
|
20241128,150200,2015784342,746,746,746,746,1537
|
|
20241128,150100,2014637740,746,746,746,746,1411
|
|
20241128,150000,2013585134,746,746,746,746,1126
|
|
20241128,145900,2012745138,746,746,746,746,10170
|
|
20241128,145800,2005158318,746,746,746,746,11132
|
|
20241128,145700,1996853846,746,746,746,746,2064
|
|
20241128,145600,1995314102,746,746,746,746,19162
|
|
20241128,145500,1981019250,746,746,746,746,47618
|
|
20241128,145400,1945496222,746,746,746,746,41858
|
|
20241128,145300,1914270154,746,746,746,746,17109
|
|
20241128,145200,1901506840,746,746,746,746,7409
|
|
20241128,145100,1895979726,746,746,746,746,13353
|
|
20241128,145000,1886018388,746,746,746,746,16654
|
|
20241128,144900,1873594504,746,746,746,746,25588
|
|
20241128,144800,1854505856,746,746,746,746,120543
|
|
20241128,144700,1764580778,746,746,746,746,61189
|
|
20241128,144600,1718933784,746,746,746,746,143798
|
|
20241128,144500,1611660476,746,746,746,746,969180
|
|
20241128,144400,888652196,696,696,696,696,0
|
|
20241128,144300,888652196,696,644,696,637,225192
|
|
20241128,144200,738765546,638,642,656,611,111229
|
|
20241128,144100,667902617,642,659,671,633,302348
|
|
20241128,144000,469231949,658,633,660,625,278829
|
|
20241128,143900,289145396,631,631,631,631,0
|
|
20241128,143800,289145396,631,603,631,600,83702
|
|
20241128,143700,237730602,603,605,610,594,36683
|
|
20241128,143600,215610774,595,576,622,574,150993
|
|
20241128,143500,126211568,575,574,575,574,1348
|
|
20241128,143400,125436469,574,575,575,574,2
|
|
20241128,143300,125435320,575,575,575,575,0
|
|
20241128,143200,125435320,575,575,575,575,3
|
|
20241128,143100,125433595,574,574,574,574,2100
|
|
20241128,143000,124228195,575,575,575,575,0
|
|
20241128,142900,124228195,575,575,575,575,1
|
|
20241128,142800,124227620,574,574,574,574,77
|
|
20241128,142700,124183422,574,574,574,574,80
|
|
20241128,142600,124137502,575,575,575,575,2
|
|
20241128,142500,124136352,575,575,575,575,0
|
|
20241128,142400,124136352,575,575,575,575,0
|
|
20241128,142300,124136352,575,575,575,575,0
|
|
20241128,142200,124136352,575,575,575,575,1
|
|
20241128,142100,124135777,574,575,575,574,2
|
|
20241128,142000,124134628,574,574,574,573,1693
|
|
20241128,141900,123163562,573,574,574,573,3
|
|
20241128,141800,123161842,573,573,573,573,0
|
|
20241128,141700,123161842,573,574,574,573,4
|
|
20241128,141600,123159547,573,573,573,573,0
|
|
20241128,141500,123159547,573,573,573,573,0
|
|
20241128,141400,123159547,573,574,574,573,2
|
|
20241128,141300,123158400,573,573,573,573,1
|
|
20241128,141200,123157827,573,573,574,573,7
|
|
20241128,141100,123153811,573,573,573,573,1
|
|
20241128,141000,123153238,573,573,573,573,1
|
|
20241128,140900,123152665,573,574,574,573,110
|
|
20241128,140800,123089527,574,574,574,574,100
|
|
20241128,140700,123032127,574,574,574,574,2
|
|
20241128,140600,123030979,575,573,575,573,597
|
|
20241128,140500,122688317,573,573,574,573,4
|
|
20241128,140400,122686024,574,574,574,574,16
|
|
20241128,140300,122676840,574,574,574,574,3010
|
|
20241128,140200,120949100,574,574,574,574,1
|
|
20241128,140100,120948526,574,574,574,574,1
|
|
20241128,140000,120947952,573,573,573,573,0
|
|
20241128,135900,120947952,573,573,573,573,0
|
|
20241128,135800,120947952,573,573,573,573,1
|
|
20241128,135700,120947379,574,574,574,573,7
|
|
20241128,135600,120943362,573,574,574,573,13
|
|
20241128,135500,120935901,573,573,574,573,34
|
|
20241128,135400,120916387,573,574,574,573,16
|
|
20241128,135300,120907204,573,573,573,573,0
|
|
20241128,135200,120907204,573,573,573,573,78
|
|
20241128,135100,120862510,571,571,571,571,0
|
|
20241128,135000,120862510,571,571,571,571,0
|
|
20241128,134900,120862510,571,574,574,571,72
|
|
20241128,134800,120821256,574,573,574,573,301
|
|
20241128,134700,120648782,571,573,573,571,2
|
|
20241128,134600,120647638,571,571,571,570,5669
|
|
20241128,134500,117410640,571,571,571,571,8
|
|
20241128,134400,117406072,571,572,572,571,2109
|
|
20241128,134300,116201557,572,572,572,572,1
|
|
20241128,134200,116200985,574,574,574,574,1
|
|
20241128,134100,116200411,572,572,572,572,29
|
|
20241128,134000,116183823,572,574,574,572,5
|
|
20241128,133900,116180955,574,574,574,574,10
|
|
20241128,133800,116175215,574,574,574,573,1200
|
|
20241128,133700,115486715,574,574,574,574,0
|
|
20241128,133600,115486715,574,574,574,574,0
|
|
20241128,133500,115486715,574,574,574,574,1
|
|
20241128,133400,115486141,574,574,574,574,0
|
|
20241128,133300,115486141,574,574,574,574,0
|
|
20241128,133200,115486141,574,574,574,574,40
|
|
20241128,133100,115463181,574,574,574,574,0
|
|
20241128,133000,115463181,574,574,574,574,0
|
|
20241128,132900,115463181,574,574,574,574,0
|
|
20241128,132800,115463181,574,574,574,574,0
|
|
20241128,132700,115463181,574,574,574,574,0
|
|
20241128,132600,115463181,574,574,574,574,237
|
|
20241128,132500,115327143,574,574,574,574,0
|
|
20241128,132400,115327143,574,574,574,574,0
|
|
20241128,132300,115327143,574,574,574,574,33
|
|
20241128,132200,115308201,574,574,574,574,526
|
|
20241128,132100,115006277,574,574,574,574,17400
|
|
20241128,132000,105018677,574,574,574,574,0
|
|
20241128,131900,105018677,574,574,574,574,85
|
|
20241128,131800,104969887,574,574,574,574,0
|
|
20241128,131700,104969887,574,574,574,574,0
|
|
20241128,131600,104969887,574,574,574,574,0
|
|
20241128,131500,104969887,574,574,574,574,0
|
|
20241128,131400,104969887,574,574,574,574,0
|
|
20241128,131300,104969887,574,574,574,574,0
|
|
20241128,131200,104969887,574,574,574,574,0
|
|
20241128,131100,104969887,574,574,574,574,0
|
|
20241128,131000,104969887,574,574,574,574,0
|
|
20241128,130900,104969887,574,574,574,574,0
|
|
20241128,130800,104969887,574,574,574,574,0
|
|
20241128,130700,104969887,574,574,574,574,1
|
|
20241128,130600,104969313,570,570,570,570,0
|
|
20241128,130500,104969313,570,574,574,570,57
|
|
20241128,130400,104936819,570,572,572,570,10003
|
|
20241128,130300,99230674,574,574,574,574,0
|
|
20241128,130200,99230674,574,574,574,574,1
|
|
20241128,130100,99230100,572,572,572,572,0
|
|
20241128,130000,99230100,572,572,572,572,10
|
|
20241128,125900,99224380,574,574,574,574,0
|
|
20241128,125800,99224380,574,574,574,574,0
|
|
20241128,125700,99224380,574,574,574,574,0
|
|
20241128,125600,99224380,574,573,574,573,7
|
|
20241128,125500,99220368,573,573,573,573,12
|
|
20241128,125400,99213492,574,574,574,574,0
|
|
20241128,125300,99213492,574,574,574,574,0
|
|
20241128,125200,99213492,574,574,574,574,1
|
|
20241128,125100,99212918,573,573,573,573,0
|
|
20241128,125000,99212918,573,573,573,573,0
|
|
20241128,124900,99212918,573,573,573,573,0
|
|
20241128,124800,99212918,573,573,574,573,23
|
|
20241128,124700,99199719,574,574,574,574,0
|
|
20241128,124600,99199719,574,574,574,574,0
|
|
20241128,124500,99199719,574,574,574,574,1
|
|
20241128,124400,99199145,572,572,572,572,5000
|
|
20241128,124300,96339145,572,572,572,572,0
|
|
20241128,124200,96339145,572,574,574,572,9708
|
|
20241128,124100,90785999,574,574,574,574,0
|
|
20241128,124000,90785999,574,574,574,574,0
|
|
20241128,123900,90785999,574,574,574,574,0
|
|
20241128,123800,90785999,574,574,574,574,0
|
|
20241128,123700,90785999,574,573,574,573,11
|
|
20241128,123600,90779695,574,574,574,574,0
|
|
20241128,123500,90779695,574,575,575,574,501
|
|
20241128,123400,90492120,575,575,575,575,141
|
|
20241128,123300,90411045,575,575,575,575,0
|
|
20241128,123200,90411045,575,575,575,575,0
|
|
20241128,123100,90411045,575,575,575,575,1
|
|
20241128,123000,90410470,575,575,575,575,0
|
|
20241128,122900,90410470,575,575,575,575,0
|
|
20241128,122800,90410470,575,575,575,575,29
|
|
20241128,122700,90393795,575,575,575,575,0
|
|
20241128,122600,90393795,575,575,575,575,0
|
|
20241128,122500,90393795,575,575,575,575,0
|
|
20241128,122400,90393795,575,575,575,575,1
|
|
20241128,122300,90393220,575,575,575,571,5106
|
|
20241128,122200,87471657,575,575,575,575,300
|
|
20241128,122100,87299157,575,575,575,575,0
|
|
20241128,122000,87299157,575,575,575,575,0
|
|
20241128,121900,87299157,575,575,575,575,0
|
|
20241128,121800,87299157,575,575,575,575,0
|
|
20241128,121700,87299157,575,575,575,575,0
|
|
20241128,121600,87299157,575,575,575,575,0
|
|
20241128,121500,87299157,575,575,575,575,10
|
|
20241128,121400,87293407,575,575,575,575,100
|
|
20241128,121300,87235907,574,574,574,574,10
|
|
20241128,121200,87230167,575,575,575,575,110
|
|
20241128,121100,87166917,575,575,575,575,0
|
|
20241128,121000,87166917,575,575,575,575,0
|
|
20241128,120900,87166917,575,575,575,575,2
|
|
20241128,120800,87165767,575,575,575,575,0
|
|
20241128,120700,87165767,575,575,575,575,0
|
|
20241128,120600,87165767,575,575,575,575,0
|
|
20241128,120500,87165767,575,575,575,575,0
|
|
20241128,120400,87165767,575,575,575,575,0
|
|
20241128,120300,87165767,575,575,575,575,0
|
|
20241128,120200,87165767,575,575,575,575,0
|
|
20241128,120100,87165767,575,575,575,575,0
|
|
20241128,120000,87165767,575,575,575,575,0
|
|
20241128,115900,87165767,575,575,575,575,1
|
|
20241128,115800,87165192,572,573,573,572,13340
|
|
20241128,115700,79534541,574,575,575,574,1035
|
|
20241128,115600,78940416,575,575,575,575,9406
|
|
20241128,115500,73531966,575,575,575,575,0
|
|
20241128,115400,73531966,575,575,575,575,1
|
|
20241128,115300,73531391,574,574,574,574,0
|
|
20241128,115200,73531391,574,574,574,574,0
|
|
20241128,115100,73531391,574,574,574,574,2000
|
|
20241128,115000,72383391,574,574,574,574,0
|
|
20241128,114900,72383391,574,574,574,574,0
|
|
20241128,114800,72383391,574,574,574,574,100
|
|
20241128,114700,72325991,575,575,575,575,0
|
|
20241128,114600,72325991,575,575,575,575,0
|
|
20241128,114500,72325991,575,575,575,575,0
|
|
20241128,114400,72325991,575,575,575,575,0
|
|
20241128,114300,72325991,575,575,575,575,0
|
|
20241128,114200,72325991,575,572,575,572,3757
|
|
20241128,114100,70176984,572,572,572,572,22
|
|
20241128,114000,70164400,572,572,572,572,1422
|
|
20241128,113900,69351016,572,574,575,572,2497
|
|
20241128,113800,67919233,574,574,574,574,0
|
|
20241128,113700,67919233,574,574,574,574,0
|
|
20241128,113600,67919233,574,574,574,574,0
|
|
20241128,113500,67919233,574,574,574,574,1
|
|
20241128,113400,67918659,574,574,574,574,18
|
|
20241128,113300,67908327,574,574,574,574,0
|
|
20241128,113200,67908327,574,574,574,574,21
|
|
20241128,113100,67896273,574,574,574,574,0
|
|
20241128,113000,67896273,574,574,574,574,21
|
|
20241128,112900,67884219,574,574,574,574,1
|
|
20241128,112800,67883645,574,574,574,574,0
|
|
20241128,112700,67883645,574,574,574,574,0
|
|
20241128,112600,67883645,574,574,574,574,0
|
|
20241128,112500,67883645,574,574,574,574,0
|
|
20241128,112400,67883645,574,574,574,574,0
|
|
20241128,112300,67883645,574,574,574,574,6
|
|
20241128,112200,67880201,574,574,574,574,100
|
|
20241128,112100,67822801,574,572,574,571,929
|
|
20241128,112000,67292153,575,575,575,575,200
|
|
20241128,111900,67177153,575,575,575,575,0
|
|
20241128,111800,67177153,575,575,575,575,110
|
|
20241128,111700,67113903,575,575,575,575,19
|
|
20241128,111600,67102978,571,571,571,571,0
|
|
20241128,111500,67102978,571,571,571,571,1461
|
|
20241128,111400,66268747,571,571,571,571,0
|
|
20241128,111300,66268747,571,573,573,571,2657
|
|
20241128,111200,64751171,573,573,573,573,0
|
|
20241128,111100,64751171,573,573,573,573,2
|
|
20241128,111000,64750025,575,575,575,575,26
|
|
20241128,110900,64735075,575,575,575,575,1060
|
|
20241128,110800,64125575,575,575,575,575,1
|
|
20241128,110700,64125000,575,575,575,575,112
|
|
20241128,110600,64060600,575,575,575,575,117
|
|
20241128,110500,63993325,575,575,575,575,0
|
|
20241128,110400,63993325,575,575,575,575,197
|
|
20241128,110300,63880050,575,575,575,575,15
|
|
20241128,110200,63871425,574,575,575,574,1027
|
|
20241128,110100,63281900,575,575,575,575,0
|
|
20241128,110000,63281900,575,575,575,575,200
|
|
20241128,105900,63166900,576,576,576,576,0
|
|
20241128,105800,63166900,576,576,576,576,0
|
|
20241128,105700,63166900,576,576,576,576,0
|
|
20241128,105600,63166900,576,576,576,576,1
|
|
20241128,105500,63166324,575,573,575,573,1776
|
|
20241128,105400,62145196,577,577,577,577,0
|
|
20241128,105300,62145196,577,577,577,577,0
|
|
20241128,105200,62145196,577,577,577,577,0
|
|
20241128,105100,62145196,577,577,577,577,0
|
|
20241128,105000,62145196,577,577,577,577,1
|
|
20241128,104900,62144619,577,577,577,577,11
|
|
20241128,104800,62138272,572,573,573,572,1200
|
|
20241128,104700,61451808,573,578,578,573,261
|
|
20241128,104600,61302250,573,573,578,573,171
|
|
20241128,104500,61204257,573,573,573,573,1000
|
|
20241128,104400,60631257,578,578,578,578,0
|
|
20241128,104300,60631257,578,578,578,578,0
|
|
20241128,104200,60631257,578,578,579,572,2464
|
|
20241128,104100,59218336,579,579,579,579,0
|
|
20241128,104000,59218336,579,579,579,579,0
|
|
20241128,103900,59218336,579,577,579,576,301
|
|
20241128,103800,59044757,579,579,579,579,15
|
|
20241128,103700,59036072,579,579,579,579,100
|
|
20241128,103600,58978172,579,579,579,579,0
|
|
20241128,103500,58978172,579,579,579,579,14
|
|
20241128,103400,58970066,579,579,579,579,0
|
|
20241128,103300,58970066,579,579,579,579,0
|
|
20241128,103200,58970066,579,579,579,579,0
|
|
20241128,103100,58970066,579,579,579,579,0
|
|
20241128,103000,58970066,579,579,579,579,259
|
|
20241128,102900,58820105,579,578,579,578,120
|
|
20241128,102800,58750744,578,578,578,578,4
|
|
20241128,102700,58748432,578,578,578,578,0
|
|
20241128,102600,58748432,578,578,578,578,0
|
|
20241128,102500,58748432,578,578,578,578,0
|
|
20241128,102400,58748432,578,578,578,578,0
|
|
20241128,102300,58748432,578,576,578,576,3101
|
|
20241128,102200,56957730,576,576,576,576,0
|
|
20241128,102100,56957730,576,576,576,576,400
|
|
20241128,102000,56727330,576,575,576,575,1460
|
|
20241128,101900,55886544,575,570,575,570,31690
|
|
20241128,101800,37822651,570,576,576,570,20000
|
|
20241128,101700,26404401,577,577,577,577,0
|
|
20241128,101600,26404401,577,577,577,577,0
|
|
20241128,101500,26404401,577,576,577,575,1201
|
|
20241128,101400,25713711,577,577,577,577,15
|
|
20241128,101300,25705056,578,578,578,578,10
|
|
20241128,101200,25699276,578,578,578,578,20
|
|
20241128,101100,25687716,579,579,579,579,11
|
|
20241128,101000,25681347,579,575,579,575,6
|
|
20241128,100900,25677881,575,575,575,575,0
|
|
20241128,100800,25677881,575,576,576,575,3077
|
|
20241128,100700,23907945,576,576,576,576,67
|
|
20241128,100600,23869353,575,575,575,575,117
|
|
20241128,100500,23802078,576,578,578,575,701
|
|
20241128,100400,23398052,578,580,580,578,124
|
|
20241128,100300,23326257,580,580,580,579,12
|
|
20241128,100200,23319298,580,580,580,580,3
|
|
20241128,100100,23317558,580,580,580,580,0
|
|
20241128,100000,23317558,580,580,580,580,1
|
|
20241128,095900,23316978,575,575,575,575,0
|
|
20241128,095800,23316978,575,576,576,575,2
|
|
20241128,095700,23315827,577,577,577,577,0
|
|
20241128,095600,23315827,577,577,577,577,0
|
|
20241128,095500,23315827,577,577,577,577,53
|
|
20241128,095400,23285246,578,578,578,578,0
|
|
20241128,095300,23285246,578,578,578,578,0
|
|
20241128,095200,23285246,578,578,578,578,2
|
|
20241128,095100,23284090,581,581,581,581,0
|
|
20241128,095000,23284090,581,577,581,577,51
|
|
20241128,094900,23254656,576,578,578,576,4020
|
|
20241128,094800,20933484,579,579,579,579,102
|
|
20241128,094700,20874426,581,579,581,579,2
|
|
20241128,094600,20873266,578,581,581,578,2
|
|
20241128,094500,20872107,581,578,581,578,2
|
|
20241128,094400,20870948,578,578,578,578,1
|
|
20241128,094300,20870370,581,581,581,580,1572
|
|
20241128,094200,19958576,581,581,581,581,70
|
|
20241128,094100,19917906,581,581,581,581,80
|
|
20241128,094000,19871426,582,582,582,582,0
|
|
20241128,093900,19871426,582,582,582,582,1
|
|
20241128,093800,19870844,581,581,581,581,1862
|
|
20241128,093700,18789022,581,580,581,580,55
|
|
20241128,093600,18757068,577,577,577,577,0
|
|
20241128,093500,18757068,577,581,581,577,3
|
|
20241128,093400,18755329,581,581,581,581,2
|
|
20241128,093300,18754167,577,582,582,577,362
|
|
20241128,093200,18543489,582,579,582,577,52
|
|
20241128,093100,18513380,578,579,579,578,533
|
|
20241128,093000,18205288,579,582,582,579,64
|
|
20241128,092900,18168082,582,581,582,579,10
|
|
20241128,092800,18162267,580,580,580,580,1800
|
|
20241128,092700,17118267,582,580,582,579,18649
|
|
20241128,092600,6301849,580,582,582,580,4
|
|
20241128,092500,6299523,582,582,582,582,17
|
|
20241128,092400,6289629,582,581,582,581,25
|
|
20241128,092300,6275089,582,582,582,582,0
|
|
20241128,092200,6275089,582,581,582,581,51
|
|
20241128,092100,6245425,583,580,583,580,5951
|
|
20241128,092000,2786099,579,580,580,579,16
|
|
20241128,091900,2776827,580,580,580,580,1
|
|
20241128,091800,2776247,577,580,580,577,60
|
|
20241128,091700,2741567,580,580,580,580,0
|
|
20241128,091600,2741567,580,580,580,580,31
|
|
20241128,091500,2723587,580,580,580,580,53
|
|
20241128,091400,2692847,580,580,580,580,0
|
|
20241128,091300,2692847,580,580,580,580,5
|
|
20241128,091200,2689947,574,580,580,574,2
|
|
20241128,091100,2688793,580,580,580,580,0
|
|
20241128,091000,2688793,580,580,580,580,0
|
|
20241128,090900,2688793,580,575,580,575,659
|
|
20241128,090800,2309858,581,582,582,581,349
|
|
20241128,090700,2106742,575,575,575,575,16
|
|
20241128,090600,2097542,574,574,574,574,4
|
|
20241128,090500,2095246,582,582,582,582,0
|
|
20241128,090400,2095246,582,582,583,582,2502
|
|
20241128,090300,639081,582,582,582,582,0
|
|
20241128,090200,639081,582,582,582,582,0
|
|
20241128,090100,639081,582,577,582,577,60
|
|
20241128,090000,604426,577,574,577,574,1053
|