627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192400,53506376,173,173,173,173,43750
|
|
20241126,192300,53506376,173,173,173,173,0
|
|
20241126,192200,53506376,173,173,173,173,0
|
|
20241126,192100,53506376,173,173,173,173,0
|
|
20241126,192000,53506376,173,173,173,173,0
|
|
20241126,191900,53506376,173,173,173,173,0
|
|
20241126,191800,53506376,173,173,173,173,0
|
|
20241126,191700,53506376,173,173,173,173,0
|
|
20241126,191600,53506376,173,173,173,173,0
|
|
20241126,191500,53506376,173,173,173,173,0
|
|
20241126,191400,53506376,173,173,173,173,0
|
|
20241126,191300,53506376,173,173,173,173,0
|
|
20241126,191200,53506376,173,173,173,173,0
|
|
20241126,191100,53506376,173,173,173,173,0
|
|
20241126,191000,53506376,173,173,173,173,0
|
|
20241126,190900,53506376,173,173,173,173,0
|
|
20241126,190800,53506376,173,173,173,173,0
|
|
20241126,190700,53506376,173,173,173,173,0
|
|
20241126,190600,53506376,173,173,173,173,0
|
|
20241126,190500,53506376,173,173,173,173,0
|
|
20241126,190400,53506376,173,173,173,173,0
|
|
20241126,190300,53506376,173,173,173,173,0
|
|
20241126,190200,53506376,173,173,173,173,0
|
|
20241126,190100,53506376,173,173,173,173,0
|
|
20241126,190000,53506376,173,173,173,173,0
|
|
20241126,185900,53506376,173,173,173,173,0
|
|
20241126,185800,53506376,173,173,173,173,0
|
|
20241126,185700,53506376,173,173,173,173,0
|
|
20241126,185600,53506376,173,173,173,173,0
|
|
20241126,185500,53506376,173,173,173,173,0
|
|
20241126,185400,53506376,173,173,173,173,43750
|
|
20241126,185300,53506376,173,173,173,173,0
|
|
20241126,185200,53506376,173,173,173,173,0
|
|
20241126,185100,53506376,173,173,173,173,0
|
|
20241126,185000,53506376,173,173,173,173,0
|
|
20241126,184900,53506376,173,173,173,173,0
|
|
20241126,184800,53506376,173,173,173,173,0
|
|
20241126,184700,53506376,173,173,173,173,0
|
|
20241126,184600,53506376,173,173,173,173,0
|
|
20241126,184500,53506376,173,173,173,173,0
|
|
20241126,184400,53506376,173,173,173,173,0
|
|
20241126,184300,53506376,173,173,173,173,0
|
|
20241126,184200,53506376,173,173,173,173,0
|
|
20241126,184100,53506376,173,173,173,173,0
|
|
20241126,184000,53506376,173,173,173,173,0
|
|
20241126,183900,53506376,173,173,173,173,0
|
|
20241126,183800,53506376,173,173,173,173,0
|
|
20241126,183700,53506376,173,173,173,173,0
|
|
20241126,183600,53506376,173,173,173,173,0
|
|
20241126,183500,53506376,173,173,173,173,0
|
|
20241126,183400,53506376,173,173,173,173,0
|
|
20241126,183300,53506376,173,173,173,173,0
|
|
20241126,183200,53506376,173,173,173,173,0
|
|
20241126,183100,53506376,173,173,173,173,0
|
|
20241126,183000,53506376,173,173,173,173,0
|
|
20241126,182900,53506376,173,173,173,173,0
|
|
20241126,182800,53506376,173,173,173,173,0
|
|
20241126,182700,53506376,173,173,173,173,0
|
|
20241126,182600,53506376,173,173,173,173,0
|
|
20241126,182500,53506376,173,173,173,173,0
|
|
20241126,182400,53506376,173,173,173,173,43750
|
|
20241126,182300,53506376,173,173,173,173,0
|
|
20241126,182200,53506376,173,173,173,173,0
|
|
20241126,182100,53506376,173,173,173,173,0
|
|
20241126,182000,53506376,173,173,173,173,0
|
|
20241126,181900,53506376,173,173,173,173,0
|
|
20241126,181800,53506376,173,173,173,173,0
|
|
20241126,181700,53506376,173,173,173,173,0
|
|
20241126,181600,53506376,173,173,173,173,0
|
|
20241126,181500,53506376,173,173,173,173,0
|
|
20241126,181400,53506376,173,173,173,173,0
|
|
20241126,181300,53506376,173,173,173,173,0
|
|
20241126,181200,53506376,173,173,173,173,0
|
|
20241126,181100,53506376,173,173,173,173,0
|
|
20241126,181000,53506376,173,173,173,173,0
|
|
20241126,180900,53506376,173,173,173,173,0
|
|
20241126,180800,53506376,173,173,173,173,0
|
|
20241126,180700,53506376,173,173,173,173,0
|
|
20241126,180600,53506376,173,173,173,173,0
|
|
20241126,180500,53506376,173,173,173,173,0
|
|
20241126,180400,53506376,173,173,173,173,0
|
|
20241126,180300,53506376,173,173,173,173,0
|
|
20241126,180200,53506376,173,173,173,173,0
|
|
20241126,180100,53506376,173,173,173,173,0
|
|
20241126,180000,53506376,173,173,173,173,0
|
|
20241126,175900,53506376,173,173,173,173,0
|
|
20241126,175800,53506376,173,173,173,173,0
|
|
20241126,175700,53506376,173,173,173,173,0
|
|
20241126,175600,53506376,173,173,173,173,0
|
|
20241126,175500,53506376,173,173,173,173,0
|
|
20241126,175400,53506376,173,173,173,173,43750
|
|
20241126,175300,53506376,173,173,173,173,0
|
|
20241126,175200,53506376,173,173,173,173,0
|
|
20241126,175100,53506376,173,173,173,173,0
|
|
20241126,175000,53506376,173,173,173,173,0
|
|
20241126,174900,53506376,173,173,173,173,0
|
|
20241126,174800,53506376,173,173,173,173,0
|
|
20241126,174700,53506376,173,173,173,173,0
|
|
20241126,174600,53506376,173,173,173,173,0
|
|
20241126,174500,53506376,173,173,173,173,0
|
|
20241126,174400,53506376,173,173,173,173,0
|
|
20241126,174300,53506376,173,173,173,173,0
|
|
20241126,174200,53506376,173,173,173,173,0
|
|
20241126,174100,53506376,173,173,173,173,0
|
|
20241126,174000,53506376,173,173,173,173,0
|
|
20241126,173900,53506376,173,173,173,173,0
|
|
20241126,173800,53506376,173,173,173,173,0
|
|
20241126,173700,53506376,173,173,173,173,0
|
|
20241126,173600,53506376,173,173,173,173,0
|
|
20241126,173500,53506376,173,173,173,173,0
|
|
20241126,173400,53506376,173,173,173,173,0
|
|
20241126,173300,53506376,173,173,173,173,0
|
|
20241126,173200,53506376,173,173,173,173,0
|
|
20241126,173100,53506376,173,173,173,173,0
|
|
20241126,173000,53506376,173,173,173,173,0
|
|
20241126,172900,53506376,173,173,173,173,0
|
|
20241126,172800,53506376,173,173,173,173,0
|
|
20241126,172700,53506376,173,173,173,173,0
|
|
20241126,172600,53506376,173,173,173,173,0
|
|
20241126,172500,53506376,173,173,173,173,0
|
|
20241126,172400,53506376,173,173,173,173,43750
|
|
20241126,172300,53506376,173,173,173,173,0
|
|
20241126,172200,53506376,173,173,173,173,0
|
|
20241126,172100,53506376,173,173,173,173,0
|
|
20241126,172000,53506376,173,173,173,173,0
|
|
20241126,171900,53506376,173,173,173,173,0
|
|
20241126,171800,53506376,173,173,173,173,0
|
|
20241126,171700,53506376,173,173,173,173,0
|
|
20241126,171600,53506376,173,173,173,173,0
|
|
20241126,171500,53506376,173,173,173,173,0
|
|
20241126,171400,53506376,173,173,173,173,0
|
|
20241126,171300,53506376,173,173,173,173,0
|
|
20241126,171200,53506376,173,173,173,173,0
|
|
20241126,171100,53506376,173,173,173,173,0
|
|
20241126,171000,53506376,173,173,173,173,0
|
|
20241126,170900,53506376,173,173,173,173,0
|
|
20241126,170800,53506376,173,173,173,173,0
|
|
20241126,170700,53506376,173,173,173,173,0
|
|
20241126,170600,53506376,173,173,173,173,0
|
|
20241126,170500,53506376,173,173,173,173,0
|
|
20241126,170400,53506376,173,173,173,173,0
|
|
20241126,170300,53506376,173,173,173,173,0
|
|
20241126,170200,53506376,173,173,173,173,0
|
|
20241126,170100,53506376,173,173,173,173,0
|
|
20241126,170000,53506376,173,173,173,173,0
|
|
20241126,165900,53506376,173,173,173,173,0
|
|
20241126,165800,53506376,173,173,173,173,0
|
|
20241126,165700,53506376,173,173,173,173,0
|
|
20241126,165600,53506376,173,173,173,173,0
|
|
20241126,165500,53506376,173,173,173,173,0
|
|
20241126,165400,53506376,173,173,173,173,43750
|
|
20241126,165300,53506376,173,173,173,173,0
|
|
20241126,165200,53506376,173,173,173,173,0
|
|
20241126,165100,53506376,173,173,173,173,0
|
|
20241126,165000,53506376,173,173,173,173,0
|
|
20241126,164900,53506376,173,173,173,173,0
|
|
20241126,164800,53506376,173,173,173,173,0
|
|
20241126,164700,53506376,173,173,173,173,0
|
|
20241126,164600,53506376,173,173,173,173,0
|
|
20241126,164500,53506376,173,173,173,173,0
|
|
20241126,164400,53506376,173,173,173,173,0
|
|
20241126,164300,53506376,173,173,173,173,0
|
|
20241126,164200,53506376,173,173,173,173,0
|
|
20241126,164100,53506376,173,173,173,173,0
|
|
20241126,164000,53506376,173,173,173,173,0
|
|
20241126,163900,53506376,173,173,173,173,0
|
|
20241126,163800,53506376,173,173,173,173,0
|
|
20241126,163700,53506376,173,173,173,173,0
|
|
20241126,163600,53506376,173,173,173,173,0
|
|
20241126,163500,53506376,173,173,173,173,0
|
|
20241126,163400,53506376,173,173,173,173,0
|
|
20241126,163300,53506376,173,173,173,173,0
|
|
20241126,163200,53506376,173,173,173,173,0
|
|
20241126,163100,53506376,173,173,173,173,0
|
|
20241126,163000,53506376,173,173,173,173,0
|
|
20241126,162900,53506376,173,173,173,173,0
|
|
20241126,162800,53506376,173,173,173,173,0
|
|
20241126,162700,53506376,173,173,173,173,0
|
|
20241126,162600,53506376,173,173,173,173,0
|
|
20241126,162500,53506376,173,173,173,173,0
|
|
20241126,162400,53506376,173,173,173,173,43750
|
|
20241126,162300,53506376,173,173,173,173,0
|
|
20241126,162200,53506376,173,173,173,173,0
|
|
20241126,162100,53506376,173,173,173,173,0
|
|
20241126,162000,53506376,173,173,173,173,0
|
|
20241126,161900,53506376,173,173,173,173,0
|
|
20241126,161800,53506376,173,173,173,173,0
|
|
20241126,161700,53506376,173,173,173,173,0
|
|
20241126,161600,53506376,173,173,173,173,0
|
|
20241126,161500,53506376,173,173,173,173,0
|
|
20241126,161400,53506376,173,173,173,173,0
|
|
20241126,161300,53506376,173,173,173,173,0
|
|
20241126,161200,53506376,173,173,173,173,0
|
|
20241126,161100,53506376,173,173,173,173,0
|
|
20241126,161000,53506376,173,173,173,173,0
|
|
20241126,160900,53506376,173,173,173,173,0
|
|
20241126,160800,53506376,173,173,173,173,0
|
|
20241126,160700,53506376,173,173,173,173,0
|
|
20241126,160600,53506376,173,173,173,173,0
|
|
20241126,160500,53506376,173,173,173,173,0
|
|
20241126,160400,53506376,173,173,173,173,0
|
|
20241126,160300,53506376,173,173,173,173,0
|
|
20241126,160200,53506376,173,173,173,173,0
|
|
20241126,160100,53506376,173,173,173,173,0
|
|
20241126,160000,53506376,173,173,173,173,0
|
|
20241126,155900,53506376,173,173,173,173,0
|
|
20241126,155800,53506376,173,173,173,173,0
|
|
20241126,155700,53506376,173,173,173,173,0
|
|
20241126,155600,53506376,173,173,173,173,0
|
|
20241126,155500,53506376,173,173,173,173,0
|
|
20241126,155400,53506376,173,173,173,173,43750
|
|
20241126,155300,53506376,173,173,173,173,0
|
|
20241126,155200,53506376,173,173,173,173,0
|
|
20241126,155100,53506376,173,173,173,173,0
|
|
20241126,155000,53506376,173,173,173,173,0
|
|
20241126,154900,53506376,173,173,173,173,0
|
|
20241126,154800,53506376,173,173,173,173,0
|
|
20241126,154700,53506376,173,173,173,173,0
|
|
20241126,154600,53506376,173,173,173,173,0
|
|
20241126,154500,53506376,173,173,173,173,0
|
|
20241126,154400,53506376,173,173,173,173,0
|
|
20241126,154300,53506376,173,173,173,173,0
|
|
20241126,154200,53506376,173,173,173,173,0
|
|
20241126,154100,53506376,173,173,173,173,0
|
|
20241126,154000,53506376,173,173,173,173,0
|
|
20241126,153900,53506376,173,173,173,173,0
|
|
20241126,153800,53506376,173,173,173,173,0
|
|
20241126,153700,53506376,173,173,173,173,0
|
|
20241126,153600,53506376,173,173,173,173,0
|
|
20241126,153500,53506376,173,173,173,173,0
|
|
20241126,153400,53506376,173,173,173,173,0
|
|
20241126,153300,53506376,173,173,173,173,0
|
|
20241126,153200,53506376,173,173,173,173,0
|
|
20241126,153100,53506376,173,173,173,173,0
|
|
20241126,153000,53506376,173,173,173,173,43750
|
|
20241126,152900,45937626,174,174,174,174,0
|
|
20241126,152800,45937626,174,174,174,174,0
|
|
20241126,152700,45937626,174,174,174,174,0
|
|
20241126,152600,45937626,174,174,174,174,0
|
|
20241126,152500,45937626,174,174,174,174,0
|
|
20241126,152400,45937626,174,174,174,174,0
|
|
20241126,152300,45937626,174,174,174,174,0
|
|
20241126,152200,45937626,174,174,174,174,0
|
|
20241126,152100,45937626,174,174,174,174,0
|
|
20241126,152000,45937626,174,174,174,174,0
|
|
20241126,151900,45937626,174,174,174,174,1
|
|
20241126,151800,45937452,174,174,174,174,100
|
|
20241126,151700,45920052,174,174,174,174,1
|
|
20241126,151600,45919878,173,173,173,173,3
|
|
20241126,151500,45919359,174,174,174,174,1
|
|
20241126,151400,45919185,173,173,173,173,0
|
|
20241126,151300,45919185,173,173,173,173,421
|
|
20241126,151200,45846352,174,174,174,174,3
|
|
20241126,151100,45845830,174,174,174,174,141
|
|
20241126,151000,45821296,174,174,174,174,5
|
|
20241126,150900,45820426,174,174,174,174,0
|
|
20241126,150800,45820426,174,174,174,174,101
|
|
20241126,150700,45802852,174,174,174,174,95
|
|
20241126,150600,45786322,174,174,174,174,38
|
|
20241126,150500,45779710,174,174,174,174,0
|
|
20241126,150400,45779710,174,174,174,174,0
|
|
20241126,150300,45779710,174,174,174,174,0
|
|
20241126,150200,45779710,174,174,174,174,1
|
|
20241126,150100,45779536,174,174,174,174,100
|
|
20241126,150000,45762136,174,174,174,174,0
|
|
20241126,145900,45762136,174,174,174,174,17
|
|
20241126,145800,45759178,174,174,174,174,20
|
|
20241126,145700,45755698,174,174,174,174,300
|
|
20241126,145600,45703498,173,173,173,173,0
|
|
20241126,145500,45703498,173,174,174,173,13588
|
|
20241126,145400,43352741,174,174,174,174,0
|
|
20241126,145300,43352741,174,174,174,174,624
|
|
20241126,145200,43244165,174,174,174,173,501
|
|
20241126,145100,43156992,174,174,174,174,390
|
|
20241126,145000,43089132,174,174,174,174,40
|
|
20241126,144900,43082172,174,174,174,174,1
|
|
20241126,144800,43081998,173,173,173,173,1
|
|
20241126,144700,43081825,174,174,174,174,11
|
|
20241126,144600,43079911,173,173,173,173,3
|
|
20241126,144500,43079392,174,174,174,174,1
|
|
20241126,144400,43079218,174,174,174,174,2
|
|
20241126,144300,43078870,174,174,174,174,278
|
|
20241126,144200,43030498,174,174,174,174,0
|
|
20241126,144100,43030498,174,174,174,174,439
|
|
20241126,144000,42954112,174,174,174,174,0
|
|
20241126,143900,42954112,174,174,174,174,741
|
|
20241126,143800,42825178,174,174,174,174,0
|
|
20241126,143700,42825178,174,174,174,174,5
|
|
20241126,143600,42824308,174,174,174,174,3071
|
|
20241126,143500,42289954,175,175,175,175,0
|
|
20241126,143400,42289954,175,175,175,175,16
|
|
20241126,143300,42287154,175,175,175,175,1900
|
|
20241126,143200,41954654,175,175,175,175,0
|
|
20241126,143100,41954654,175,175,175,175,330
|
|
20241126,143000,41896904,175,175,175,175,0
|
|
20241126,142900,41896904,175,175,175,175,0
|
|
20241126,142800,41896904,175,175,175,175,0
|
|
20241126,142700,41896904,175,175,175,175,12
|
|
20241126,142600,41894804,175,175,175,175,0
|
|
20241126,142500,41894804,175,175,175,175,0
|
|
20241126,142400,41894804,175,175,175,175,30414
|
|
20241126,142300,36572354,175,175,175,175,1
|
|
20241126,142200,36572179,175,175,175,175,20
|
|
20241126,142100,36568679,175,175,175,175,0
|
|
20241126,142000,36568679,175,175,175,175,0
|
|
20241126,141900,36568679,175,175,175,175,2
|
|
20241126,141800,36568329,175,175,175,175,0
|
|
20241126,141700,36568329,175,175,175,175,2
|
|
20241126,141600,36567979,175,175,175,175,2
|
|
20241126,141500,36567629,174,174,174,174,0
|
|
20241126,141400,36567629,174,174,174,174,3
|
|
20241126,141300,36567107,174,174,174,174,20
|
|
20241126,141200,36563627,175,175,175,175,0
|
|
20241126,141100,36563627,175,175,175,175,0
|
|
20241126,141000,36563627,175,175,175,175,0
|
|
20241126,140900,36563627,175,175,175,175,0
|
|
20241126,140800,36563627,175,174,175,174,6
|
|
20241126,140700,36562578,175,175,175,175,0
|
|
20241126,140600,36562578,175,175,175,175,5
|
|
20241126,140500,36561703,175,175,175,175,1
|
|
20241126,140400,36561528,174,175,175,174,7
|
|
20241126,140300,36560306,174,174,174,174,0
|
|
20241126,140200,36560306,174,174,175,174,62
|
|
20241126,140100,36549517,175,175,175,175,1
|
|
20241126,140000,36549342,174,175,175,174,6
|
|
20241126,135900,36548296,174,174,174,174,1272
|
|
20241126,135800,36326968,174,174,174,174,0
|
|
20241126,135700,36326968,174,174,174,174,571
|
|
20241126,135600,36227614,174,174,174,174,1
|
|
20241126,135500,36227440,173,173,173,173,2
|
|
20241126,135400,36227094,173,173,173,173,0
|
|
20241126,135300,36227094,173,173,173,173,10000
|
|
20241126,135200,34497094,174,174,174,174,4
|
|
20241126,135100,34496398,174,174,174,174,0
|
|
20241126,135000,34496398,174,174,174,174,0
|
|
20241126,134900,34496398,174,174,174,174,0
|
|
20241126,134800,34496398,174,173,174,173,296
|
|
20241126,134700,34444903,173,173,173,173,0
|
|
20241126,134600,34444903,173,173,173,173,0
|
|
20241126,134500,34444903,173,173,173,173,0
|
|
20241126,134400,34444903,173,173,173,173,0
|
|
20241126,134300,34444903,173,173,173,173,0
|
|
20241126,134200,34444903,173,173,173,173,0
|
|
20241126,134100,34444903,173,173,173,173,10000
|
|
20241126,134000,32714903,173,173,173,173,0
|
|
20241126,133900,32714903,173,173,173,173,0
|
|
20241126,133800,32714903,173,173,173,173,0
|
|
20241126,133700,32714903,173,173,173,173,0
|
|
20241126,133600,32714903,173,173,173,173,0
|
|
20241126,133500,32714903,173,173,173,173,10000
|
|
20241126,133400,30984903,173,173,173,173,100
|
|
20241126,133300,30967603,174,174,174,174,7
|
|
20241126,133200,30966385,174,174,174,174,500
|
|
20241126,133100,30879385,173,173,173,173,0
|
|
20241126,133000,30879385,173,173,173,173,0
|
|
20241126,132900,30879385,173,173,173,173,0
|
|
20241126,132800,30879385,173,173,173,173,10000
|
|
20241126,132700,29149385,173,173,173,173,0
|
|
20241126,132600,29149385,173,173,173,173,0
|
|
20241126,132500,29149385,173,173,173,173,950
|
|
20241126,132400,28985035,173,173,173,173,0
|
|
20241126,132300,28985035,173,173,173,173,30020
|
|
20241126,132200,23791575,173,173,173,173,100
|
|
20241126,132100,23774275,173,173,173,173,1
|
|
20241126,132000,23774102,174,174,174,174,100
|
|
20241126,131900,23756702,174,174,174,173,282
|
|
20241126,131800,23707635,174,175,175,174,3
|
|
20241126,131700,23707112,175,173,175,173,3060
|
|
20241126,131600,23177612,173,173,173,173,0
|
|
20241126,131500,23177612,173,173,173,173,0
|
|
20241126,131400,23177612,173,173,173,173,0
|
|
20241126,131300,23177612,173,173,173,173,0
|
|
20241126,131200,23177612,173,173,173,173,0
|
|
20241126,131100,23177612,173,173,173,173,31
|
|
20241126,131000,23172249,173,173,173,173,1
|
|
20241126,130900,23172076,174,174,174,174,1
|
|
20241126,130800,23171902,173,173,173,173,0
|
|
20241126,130700,23171902,173,173,173,173,0
|
|
20241126,130600,23171902,173,173,173,173,0
|
|
20241126,130500,23171902,173,173,173,173,20
|
|
20241126,130400,23168442,173,174,174,173,22
|
|
20241126,130300,23164615,174,174,174,174,6
|
|
20241126,130200,23163571,175,175,175,175,14
|
|
20241126,130100,23161121,175,175,175,175,0
|
|
20241126,130000,23161121,175,175,175,175,0
|
|
20241126,125900,23161121,175,175,175,175,0
|
|
20241126,125800,23161121,175,175,175,175,0
|
|
20241126,125700,23161121,175,175,175,175,33
|
|
20241126,125600,23155346,173,174,174,173,4
|
|
20241126,125500,23154653,174,174,174,174,0
|
|
20241126,125400,23154653,174,174,174,174,37
|
|
20241126,125300,23148215,174,174,174,174,100
|
|
20241126,125200,23130815,175,175,175,175,0
|
|
20241126,125100,23130815,175,175,175,175,0
|
|
20241126,125000,23130815,175,175,175,175,1
|
|
20241126,124900,23130640,175,175,175,175,6
|
|
20241126,124800,23129590,175,175,175,175,0
|
|
20241126,124700,23129590,175,175,175,175,330
|
|
20241126,124600,23071840,175,175,175,175,0
|
|
20241126,124500,23071840,175,175,175,175,0
|
|
20241126,124400,23071840,175,175,175,175,4
|
|
20241126,124300,23071140,175,175,175,175,0
|
|
20241126,124200,23071140,175,175,175,175,0
|
|
20241126,124100,23071140,175,175,175,175,0
|
|
20241126,124000,23071140,175,175,175,175,500
|
|
20241126,123900,22983640,175,175,175,175,26
|
|
20241126,123800,22979090,175,175,175,175,0
|
|
20241126,123700,22979090,175,175,175,175,450
|
|
20241126,123600,22900340,175,175,175,175,0
|
|
20241126,123500,22900340,175,175,175,175,0
|
|
20241126,123400,22900340,175,175,175,175,0
|
|
20241126,123300,22900340,175,175,175,175,0
|
|
20241126,123200,22900340,175,175,175,175,50
|
|
20241126,123100,22891590,175,175,175,175,0
|
|
20241126,123000,22891590,175,175,175,175,0
|
|
20241126,122900,22891590,175,175,175,175,0
|
|
20241126,122800,22891590,175,175,175,175,1
|
|
20241126,122700,22891415,175,175,175,175,0
|
|
20241126,122600,22891415,175,175,175,175,0
|
|
20241126,122500,22891415,175,175,175,175,0
|
|
20241126,122400,22891415,175,175,175,175,0
|
|
20241126,122300,22891415,175,175,175,175,1
|
|
20241126,122200,22891240,175,175,175,175,1
|
|
20241126,122100,22891065,175,175,175,175,1
|
|
20241126,122000,22890890,175,175,175,175,1
|
|
20241126,121900,22890715,175,175,175,175,1
|
|
20241126,121800,22890540,175,175,175,175,11
|
|
20241126,121700,22888615,175,175,175,175,5
|
|
20241126,121600,22887740,173,173,173,173,3
|
|
20241126,121500,22887221,175,175,175,175,10
|
|
20241126,121400,22885471,173,173,173,173,0
|
|
20241126,121300,22885471,173,175,175,173,526
|
|
20241126,121200,22794319,175,175,175,175,3
|
|
20241126,121100,22793794,175,175,175,175,0
|
|
20241126,121000,22793794,175,175,175,175,1
|
|
20241126,120900,22793619,173,173,173,173,1
|
|
20241126,120800,22793446,174,175,175,174,146
|
|
20241126,120700,22767942,175,175,175,175,1
|
|
20241126,120600,22767767,174,174,174,174,0
|
|
20241126,120500,22767767,174,174,174,174,0
|
|
20241126,120400,22767767,174,174,174,174,0
|
|
20241126,120300,22767767,174,174,174,174,0
|
|
20241126,120200,22767767,174,174,174,174,10
|
|
20241126,120100,22766027,174,175,175,173,2274
|
|
20241126,120000,22370376,175,175,175,175,11
|
|
20241126,115900,22368451,175,175,175,175,10
|
|
20241126,115800,22366701,174,174,174,174,0
|
|
20241126,115700,22366701,174,174,174,174,100
|
|
20241126,115600,22349301,174,174,174,174,0
|
|
20241126,115500,22349301,174,174,174,174,0
|
|
20241126,115400,22349301,174,174,174,174,0
|
|
20241126,115300,22349301,174,174,174,174,21
|
|
20241126,115200,22345647,174,174,174,174,0
|
|
20241126,115100,22345647,174,174,174,174,0
|
|
20241126,115000,22345647,174,174,174,174,0
|
|
20241126,114900,22345647,174,174,174,174,0
|
|
20241126,114800,22345647,174,174,174,174,5283
|
|
20241126,114700,21426405,173,173,173,173,0
|
|
20241126,114600,21426405,173,173,173,173,1500
|
|
20241126,114500,21166905,174,174,174,174,0
|
|
20241126,114400,21166905,174,174,174,174,0
|
|
20241126,114300,21166905,174,174,174,174,0
|
|
20241126,114200,21166905,174,174,174,174,0
|
|
20241126,114100,21166905,174,174,174,174,0
|
|
20241126,114000,21166905,174,174,174,174,0
|
|
20241126,113900,21166905,174,174,174,174,0
|
|
20241126,113800,21166905,174,174,174,174,0
|
|
20241126,113700,21166905,174,174,174,174,0
|
|
20241126,113600,21166905,174,174,174,174,4
|
|
20241126,113500,21166209,174,174,174,174,0
|
|
20241126,113400,21166209,174,174,174,174,16193
|
|
20241126,113300,18348627,175,175,175,175,0
|
|
20241126,113200,18348627,175,175,175,175,0
|
|
20241126,113100,18348627,175,174,175,174,14
|
|
20241126,113000,18346186,175,175,175,175,0
|
|
20241126,112900,18346186,175,175,175,175,1
|
|
20241126,112800,18346011,175,175,175,175,0
|
|
20241126,112700,18346011,175,175,175,175,0
|
|
20241126,112600,18346011,175,175,175,175,2
|
|
20241126,112500,18345661,175,175,175,175,27
|
|
20241126,112400,18340936,175,175,175,175,0
|
|
20241126,112300,18340936,175,175,175,175,40
|
|
20241126,112200,18333936,175,175,175,175,18
|
|
20241126,112100,18330786,175,175,175,175,1
|
|
20241126,112000,18330611,174,174,174,174,0
|
|
20241126,111900,18330611,174,174,174,174,0
|
|
20241126,111800,18330611,174,175,175,174,456
|
|
20241126,111700,18251102,175,175,175,175,0
|
|
20241126,111600,18251102,175,174,175,174,1310
|
|
20241126,111500,18023152,174,174,174,174,533
|
|
20241126,111400,17930410,174,174,174,174,70
|
|
20241126,111300,17918230,174,174,174,174,0
|
|
20241126,111200,17918230,174,174,174,174,0
|
|
20241126,111100,17918230,174,174,174,174,0
|
|
20241126,111000,17918230,174,174,174,174,274
|
|
20241126,110900,17870554,174,174,174,174,269
|
|
20241126,110800,17823748,174,174,174,174,0
|
|
20241126,110700,17823748,174,174,174,174,177
|
|
20241126,110600,17792950,175,175,175,175,0
|
|
20241126,110500,17792950,175,175,175,175,500
|
|
20241126,110400,17705450,174,174,174,174,0
|
|
20241126,110300,17705450,174,174,174,174,0
|
|
20241126,110200,17705450,174,174,174,174,3406
|
|
20241126,110100,17112806,174,174,174,174,5253
|
|
20241126,110000,16198784,174,174,174,174,359
|
|
20241126,105900,16136318,174,174,174,174,50
|
|
20241126,105800,16127618,174,174,174,174,0
|
|
20241126,105700,16127618,174,174,174,174,1100
|
|
20241126,105600,15936218,174,174,174,174,0
|
|
20241126,105500,15936218,174,174,174,174,0
|
|
20241126,105400,15936218,174,174,174,174,0
|
|
20241126,105300,15936218,174,174,174,174,400
|
|
20241126,105200,15866618,173,175,175,173,3640
|
|
20241126,105100,15236696,175,175,175,175,0
|
|
20241126,105000,15236696,175,175,175,175,0
|
|
20241126,104900,15236696,175,175,175,175,0
|
|
20241126,104800,15236696,175,174,175,174,1001
|
|
20241126,104700,15062325,174,174,174,174,1196
|
|
20241126,104600,14854221,174,174,174,174,0
|
|
20241126,104500,14854221,174,174,174,174,52
|
|
20241126,104400,14845173,174,175,175,174,2351
|
|
20241126,104300,14436098,175,175,175,175,0
|
|
20241126,104200,14436098,175,174,175,174,3739
|
|
20241126,104100,13785511,173,173,173,173,104
|
|
20241126,104000,13767519,174,174,174,174,4
|
|
20241126,103900,13766823,174,174,174,174,0
|
|
20241126,103800,13766823,174,174,174,174,1
|
|
20241126,103700,13766649,174,174,174,174,1
|
|
20241126,103600,13766475,174,174,174,174,3
|
|
20241126,103500,13765953,175,175,175,175,1
|
|
20241126,103400,13765778,175,173,175,173,3
|
|
20241126,103300,13765257,175,175,175,175,1
|
|
20241126,103200,13765082,174,175,175,173,12752
|
|
20241126,103100,11551294,175,175,175,175,410
|
|
20241126,103000,11479544,174,174,174,174,0
|
|
20241126,102900,11479544,174,174,174,174,0
|
|
20241126,102800,11479544,174,174,174,174,2
|
|
20241126,102700,11479196,175,175,175,175,1
|
|
20241126,102600,11479021,174,175,175,174,2
|
|
20241126,102500,11478672,175,175,175,175,0
|
|
20241126,102400,11478672,175,175,175,175,0
|
|
20241126,102300,11478672,175,175,175,175,0
|
|
20241126,102200,11478672,175,175,175,175,0
|
|
20241126,102100,11478672,175,175,175,175,51
|
|
20241126,102000,11469747,175,175,175,175,0
|
|
20241126,101900,11469747,175,175,175,175,8
|
|
20241126,101800,11468347,174,174,174,174,0
|
|
20241126,101700,11468347,174,174,174,174,100
|
|
20241126,101600,11450947,175,175,175,175,4
|
|
20241126,101500,11450247,175,174,175,174,388
|
|
20241126,101400,11382359,175,175,175,175,5
|
|
20241126,101300,11381484,175,175,175,175,55
|
|
20241126,101200,11371859,174,174,174,174,0
|
|
20241126,101100,11371859,174,174,174,174,0
|
|
20241126,101000,11371859,174,174,174,174,0
|
|
20241126,100900,11371859,174,174,174,174,34
|
|
20241126,100800,11365943,175,175,175,175,200
|
|
20241126,100700,11330943,175,175,175,175,203
|
|
20241126,100600,11295418,175,175,175,175,0
|
|
20241126,100500,11295418,175,175,175,175,5
|
|
20241126,100400,11294543,175,175,175,175,1
|
|
20241126,100300,11294368,175,174,175,174,17
|
|
20241126,100200,11291397,175,175,175,175,59
|
|
20241126,100100,11281072,175,174,175,174,35
|
|
20241126,100000,11274957,175,175,175,175,21
|
|
20241126,095900,11271282,175,175,175,175,10
|
|
20241126,095800,11269532,175,175,175,175,267
|
|
20241126,095700,11222807,175,175,175,175,0
|
|
20241126,095600,11222807,175,174,175,174,1216
|
|
20241126,095500,11011222,174,174,174,174,0
|
|
20241126,095400,11011222,174,174,174,174,30
|
|
20241126,095300,11006002,174,174,174,174,100
|
|
20241126,095200,10988602,174,174,174,174,74
|
|
20241126,095100,10975726,174,174,174,174,1144
|
|
20241126,095000,10776670,174,174,174,174,0
|
|
20241126,094900,10776670,174,174,175,174,685
|
|
20241126,094800,10657479,174,174,174,174,8
|
|
20241126,094700,10656087,175,175,175,175,0
|
|
20241126,094600,10656087,175,175,175,175,5
|
|
20241126,094500,10655212,174,174,174,174,0
|
|
20241126,094400,10655212,174,175,175,174,45
|
|
20241126,094300,10647367,174,175,175,174,1408
|
|
20241126,094200,10402347,175,174,175,174,3380
|
|
20241126,094100,9813942,174,174,174,174,20
|
|
20241126,094000,9810462,174,174,174,174,50
|
|
20241126,093900,9801762,174,174,174,174,1
|
|
20241126,093800,9801588,173,173,173,173,660
|
|
20241126,093700,9687408,173,173,173,173,8
|
|
20241126,093600,9686024,173,173,173,173,500
|
|
20241126,093500,9599524,172,172,172,172,0
|
|
20241126,093400,9599524,172,172,172,172,145
|
|
20241126,093300,9574584,172,174,174,172,4
|
|
20241126,093200,9573894,174,172,174,172,1084
|
|
20241126,093100,9387444,172,173,173,172,2980
|
|
20241126,093000,8871938,173,173,173,173,49
|
|
20241126,092900,8863461,172,173,173,172,144
|
|
20241126,092800,8838576,173,173,173,172,2003
|
|
20241126,092700,8492059,173,173,173,173,1413
|
|
20241126,092600,8247610,174,174,174,174,0
|
|
20241126,092500,8247610,174,174,174,174,69
|
|
20241126,092400,8235604,174,174,174,174,0
|
|
20241126,092300,8235604,174,174,174,174,10
|
|
20241126,092200,8233864,173,173,173,173,2212
|
|
20241126,092100,7851188,173,173,173,173,26
|
|
20241126,092000,7846690,173,173,173,173,5723
|
|
20241126,091900,6856611,173,173,173,173,2614
|
|
20241126,091800,6404389,173,173,173,173,470
|
|
20241126,091700,6323079,172,172,172,172,0
|
|
20241126,091600,6323079,172,172,172,172,0
|
|
20241126,091500,6323079,172,173,173,172,70
|
|
20241126,091400,6311029,173,173,173,173,300
|
|
20241126,091300,6259129,172,173,173,171,223
|
|
20241126,091200,6220852,173,172,173,172,18676
|
|
20241126,091100,3008579,173,172,173,172,100
|
|
20241126,091000,2991280,173,173,173,173,0
|
|
20241126,090900,2991280,173,173,173,173,1
|
|
20241126,090800,2991107,173,173,173,173,13
|
|
20241126,090700,2988858,173,172,173,172,2026
|
|
20241126,090600,2640360,173,173,173,173,41
|
|
20241126,090500,2633267,173,174,174,173,1145
|
|
20241126,090400,2434329,174,174,174,174,9651
|
|
20241126,090300,755055,174,174,174,174,200
|
|
20241126,090200,720255,174,175,175,174,80
|
|
20241126,090100,706331,175,176,176,175,906
|
|
20241126,090000,547416,176,177,177,176,3093
|