628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192500,110526949,167,167,167,167,21050
|
|
20241128,192400,110526949,167,167,167,167,0
|
|
20241128,192300,110526949,167,167,167,167,0
|
|
20241128,192200,110526949,167,167,167,167,0
|
|
20241128,192100,110526949,167,167,167,167,0
|
|
20241128,192000,110526949,167,167,167,167,0
|
|
20241128,191900,110526949,167,167,167,167,0
|
|
20241128,191800,110526949,167,167,167,167,0
|
|
20241128,191700,110526949,167,167,167,167,0
|
|
20241128,191600,110526949,167,167,167,167,0
|
|
20241128,191500,110526949,167,167,167,167,0
|
|
20241128,191400,110526949,167,167,167,167,0
|
|
20241128,191300,110526949,167,167,167,167,0
|
|
20241128,191200,110526949,167,167,167,167,0
|
|
20241128,191100,110526949,167,167,167,167,0
|
|
20241128,191000,110526949,167,167,167,167,0
|
|
20241128,190900,110526949,167,167,167,167,0
|
|
20241128,190800,110526949,167,167,167,167,0
|
|
20241128,190700,110526949,167,167,167,167,0
|
|
20241128,190600,110526949,167,167,167,167,0
|
|
20241128,190500,110526949,167,167,167,167,0
|
|
20241128,190400,110526949,167,167,167,167,0
|
|
20241128,190300,110526949,167,167,167,167,0
|
|
20241128,190200,110526949,167,167,167,167,0
|
|
20241128,190100,110526949,167,167,167,167,0
|
|
20241128,190000,110526949,167,167,167,167,0
|
|
20241128,185900,110526949,167,167,167,167,0
|
|
20241128,185800,110526949,167,167,167,167,0
|
|
20241128,185700,110526949,167,167,167,167,0
|
|
20241128,185600,110526949,167,167,167,167,0
|
|
20241128,185500,110526949,167,167,167,167,21050
|
|
20241128,185400,110526949,167,167,167,167,0
|
|
20241128,185300,110526949,167,167,167,167,0
|
|
20241128,185200,110526949,167,167,167,167,0
|
|
20241128,185100,110526949,167,167,167,167,0
|
|
20241128,185000,110526949,167,167,167,167,0
|
|
20241128,184900,110526949,167,167,167,167,0
|
|
20241128,184800,110526949,167,167,167,167,0
|
|
20241128,184700,110526949,167,167,167,167,0
|
|
20241128,184600,110526949,167,167,167,167,0
|
|
20241128,184500,110526949,167,167,167,167,0
|
|
20241128,184400,110526949,167,167,167,167,0
|
|
20241128,184300,110526949,167,167,167,167,0
|
|
20241128,184200,110526949,167,167,167,167,0
|
|
20241128,184100,110526949,167,167,167,167,0
|
|
20241128,184000,110526949,167,167,167,167,0
|
|
20241128,183900,110526949,167,167,167,167,0
|
|
20241128,183800,110526949,167,167,167,167,0
|
|
20241128,183700,110526949,167,167,167,167,0
|
|
20241128,183600,110526949,167,167,167,167,0
|
|
20241128,183500,110526949,167,167,167,167,0
|
|
20241128,183400,110526949,167,167,167,167,0
|
|
20241128,183300,110526949,167,167,167,167,0
|
|
20241128,183200,110526949,167,167,167,167,0
|
|
20241128,183100,110526949,167,167,167,167,0
|
|
20241128,183000,110526949,167,167,167,167,0
|
|
20241128,182900,110526949,167,167,167,167,0
|
|
20241128,182800,110526949,167,167,167,167,0
|
|
20241128,182700,110526949,167,167,167,167,0
|
|
20241128,182600,110526949,167,167,167,167,0
|
|
20241128,182500,110526949,167,167,167,167,21050
|
|
20241128,182400,110526949,167,167,167,167,0
|
|
20241128,182300,110526949,167,167,167,167,0
|
|
20241128,182200,110526949,167,167,167,167,0
|
|
20241128,182100,110526949,167,167,167,167,0
|
|
20241128,182000,110526949,167,167,167,167,0
|
|
20241128,181900,110526949,167,167,167,167,0
|
|
20241128,181800,110526949,167,167,167,167,0
|
|
20241128,181700,110526949,167,167,167,167,0
|
|
20241128,181600,110526949,167,167,167,167,0
|
|
20241128,181500,110526949,167,167,167,167,0
|
|
20241128,181400,110526949,167,167,167,167,0
|
|
20241128,181300,110526949,167,167,167,167,0
|
|
20241128,181200,110526949,167,167,167,167,0
|
|
20241128,181100,110526949,167,167,167,167,0
|
|
20241128,181000,110526949,167,167,167,167,0
|
|
20241128,180900,110526949,167,167,167,167,0
|
|
20241128,180800,110526949,167,167,167,167,0
|
|
20241128,180700,110526949,167,167,167,167,0
|
|
20241128,180600,110526949,167,167,167,167,0
|
|
20241128,180500,110526949,167,167,167,167,0
|
|
20241128,180400,110526949,167,167,167,167,0
|
|
20241128,180300,110526949,167,167,167,167,0
|
|
20241128,180200,110526949,167,167,167,167,0
|
|
20241128,180100,110526949,167,167,167,167,0
|
|
20241128,180000,110526949,167,167,167,167,0
|
|
20241128,175900,110526949,167,167,167,167,0
|
|
20241128,175800,110526949,167,167,167,167,0
|
|
20241128,175700,110526949,167,167,167,167,0
|
|
20241128,175600,110526949,167,167,167,167,0
|
|
20241128,175500,110526949,167,167,167,167,21050
|
|
20241128,175400,110526949,167,167,167,167,0
|
|
20241128,175300,110526949,167,167,167,167,0
|
|
20241128,175200,110526949,167,167,167,167,0
|
|
20241128,175100,110526949,167,167,167,167,0
|
|
20241128,175000,110526949,167,167,167,167,0
|
|
20241128,174900,110526949,167,167,167,167,0
|
|
20241128,174800,110526949,167,167,167,167,0
|
|
20241128,174700,110526949,167,167,167,167,0
|
|
20241128,174600,110526949,167,167,167,167,0
|
|
20241128,174500,110526949,167,167,167,167,0
|
|
20241128,174400,110526949,167,167,167,167,0
|
|
20241128,174300,110526949,167,167,167,167,0
|
|
20241128,174200,110526949,167,167,167,167,0
|
|
20241128,174100,110526949,167,167,167,167,0
|
|
20241128,174000,110526949,167,167,167,167,0
|
|
20241128,173900,110526949,167,167,167,167,0
|
|
20241128,173800,110526949,167,167,167,167,0
|
|
20241128,173700,110526949,167,167,167,167,0
|
|
20241128,173600,110526949,167,167,167,167,0
|
|
20241128,173500,110526949,167,167,167,167,0
|
|
20241128,173400,110526949,167,167,167,167,0
|
|
20241128,173300,110526949,167,167,167,167,0
|
|
20241128,173200,110526949,167,167,167,167,0
|
|
20241128,173100,110526949,167,167,167,167,0
|
|
20241128,173000,110526949,167,167,167,167,0
|
|
20241128,172900,110526949,167,167,167,167,0
|
|
20241128,172800,110526949,167,167,167,167,0
|
|
20241128,172700,110526949,167,167,167,167,0
|
|
20241128,172600,110526949,167,167,167,167,0
|
|
20241128,172500,110526949,167,167,167,167,21050
|
|
20241128,172400,110526949,167,167,167,167,0
|
|
20241128,172300,110526949,167,167,167,167,0
|
|
20241128,172200,110526949,167,167,167,167,0
|
|
20241128,172100,110526949,167,167,167,167,0
|
|
20241128,172000,110526949,167,167,167,167,0
|
|
20241128,171900,110526949,167,167,167,167,0
|
|
20241128,171800,110526949,167,167,167,167,0
|
|
20241128,171700,110526949,167,167,167,167,0
|
|
20241128,171600,110526949,167,167,167,167,0
|
|
20241128,171500,110526949,167,167,167,167,0
|
|
20241128,171400,110526949,167,167,167,167,0
|
|
20241128,171300,110526949,167,167,167,167,0
|
|
20241128,171200,110526949,167,167,167,167,0
|
|
20241128,171100,110526949,167,167,167,167,0
|
|
20241128,171000,110526949,167,167,167,167,0
|
|
20241128,170900,110526949,167,167,167,167,0
|
|
20241128,170800,110526949,167,167,167,167,0
|
|
20241128,170700,110526949,167,167,167,167,0
|
|
20241128,170600,110526949,167,167,167,167,0
|
|
20241128,170500,110526949,167,167,167,167,0
|
|
20241128,170400,110526949,167,167,167,167,0
|
|
20241128,170300,110526949,167,167,167,167,0
|
|
20241128,170200,110526949,167,167,167,167,0
|
|
20241128,170100,110526949,167,167,167,167,0
|
|
20241128,170000,110526949,167,167,167,167,0
|
|
20241128,165900,110526949,167,167,167,167,0
|
|
20241128,165800,110526949,167,167,167,167,0
|
|
20241128,165700,110526949,167,167,167,167,0
|
|
20241128,165600,110526949,167,167,167,167,0
|
|
20241128,165500,110526949,167,167,167,167,21050
|
|
20241128,165400,110526949,167,167,167,167,0
|
|
20241128,165300,110526949,167,167,167,167,0
|
|
20241128,165200,110526949,167,167,167,167,0
|
|
20241128,165100,110526949,167,167,167,167,0
|
|
20241128,165000,110526949,167,167,167,167,0
|
|
20241128,164900,110526949,167,167,167,167,0
|
|
20241128,164800,110526949,167,167,167,167,0
|
|
20241128,164700,110526949,167,167,167,167,0
|
|
20241128,164600,110526949,167,167,167,167,0
|
|
20241128,164500,110526949,167,167,167,167,0
|
|
20241128,164400,110526949,167,167,167,167,0
|
|
20241128,164300,110526949,167,167,167,167,0
|
|
20241128,164200,110526949,167,167,167,167,0
|
|
20241128,164100,110526949,167,167,167,167,0
|
|
20241128,164000,110526949,167,167,167,167,0
|
|
20241128,163900,110526949,167,167,167,167,0
|
|
20241128,163800,110526949,167,167,167,167,0
|
|
20241128,163700,110526949,167,167,167,167,0
|
|
20241128,163600,110526949,167,167,167,167,0
|
|
20241128,163500,110526949,167,167,167,167,0
|
|
20241128,163400,110526949,167,167,167,167,0
|
|
20241128,163300,110526949,167,167,167,167,0
|
|
20241128,163200,110526949,167,167,167,167,0
|
|
20241128,163100,110526949,167,167,167,167,0
|
|
20241128,163000,110526949,167,167,167,167,0
|
|
20241128,162900,110526949,167,167,167,167,0
|
|
20241128,162800,110526949,167,167,167,167,0
|
|
20241128,162700,110526949,167,167,167,167,0
|
|
20241128,162600,110526949,167,167,167,167,0
|
|
20241128,162500,110526949,167,167,167,167,21050
|
|
20241128,162400,110526949,167,167,167,167,0
|
|
20241128,162300,110526949,167,167,167,167,0
|
|
20241128,162200,110526949,167,167,167,167,0
|
|
20241128,162100,110526949,167,167,167,167,0
|
|
20241128,162000,110526949,167,167,167,167,0
|
|
20241128,161900,110526949,167,167,167,167,0
|
|
20241128,161800,110526949,167,167,167,167,0
|
|
20241128,161700,110526949,167,167,167,167,0
|
|
20241128,161600,110526949,167,167,167,167,0
|
|
20241128,161500,110526949,167,167,167,167,0
|
|
20241128,161400,110526949,167,167,167,167,0
|
|
20241128,161300,110526949,167,167,167,167,0
|
|
20241128,161200,110526949,167,167,167,167,0
|
|
20241128,161100,110526949,167,167,167,167,0
|
|
20241128,161000,110526949,167,167,167,167,0
|
|
20241128,160900,110526949,167,167,167,167,0
|
|
20241128,160800,110526949,167,167,167,167,0
|
|
20241128,160700,110526949,167,167,167,167,0
|
|
20241128,160600,110526949,167,167,167,167,0
|
|
20241128,160500,110526949,167,167,167,167,0
|
|
20241128,160400,110526949,167,167,167,167,0
|
|
20241128,160300,110526949,167,167,167,167,0
|
|
20241128,160200,110526949,167,167,167,167,0
|
|
20241128,160100,110526949,167,167,167,167,0
|
|
20241128,160000,110526949,167,167,167,167,0
|
|
20241128,155900,110526949,167,167,167,167,0
|
|
20241128,155800,110526949,167,167,167,167,0
|
|
20241128,155700,110526949,167,167,167,167,0
|
|
20241128,155600,110526949,167,167,167,167,0
|
|
20241128,155500,110526949,167,167,167,167,21050
|
|
20241128,155400,110526949,167,167,167,167,0
|
|
20241128,155300,110526949,167,167,167,167,0
|
|
20241128,155200,110526949,167,167,167,167,0
|
|
20241128,155100,110526949,167,167,167,167,0
|
|
20241128,155000,110526949,167,167,167,167,0
|
|
20241128,154900,110526949,167,167,167,167,0
|
|
20241128,154800,110526949,167,167,167,167,0
|
|
20241128,154700,110526949,167,167,167,167,0
|
|
20241128,154600,110526949,167,167,167,167,0
|
|
20241128,154500,110526949,167,167,167,167,0
|
|
20241128,154400,110526949,167,167,167,167,0
|
|
20241128,154300,110526949,167,167,167,167,0
|
|
20241128,154200,110526949,167,167,167,167,0
|
|
20241128,154100,110526949,167,167,167,167,0
|
|
20241128,154000,110526949,167,167,167,167,0
|
|
20241128,153900,110526949,167,167,167,167,0
|
|
20241128,153800,110526949,167,167,167,167,0
|
|
20241128,153700,110526949,167,167,167,167,0
|
|
20241128,153600,110526949,167,167,167,167,0
|
|
20241128,153500,110526949,167,167,167,167,0
|
|
20241128,153400,110526949,167,167,167,167,0
|
|
20241128,153300,110526949,167,167,167,167,0
|
|
20241128,153200,110526949,167,167,167,167,0
|
|
20241128,153100,110526949,167,167,167,167,0
|
|
20241128,153000,110526949,167,167,167,167,21050
|
|
20241128,152900,107011599,168,168,168,168,0
|
|
20241128,152800,107011599,168,168,168,168,0
|
|
20241128,152700,107011599,168,168,168,168,0
|
|
20241128,152600,107011599,168,168,168,168,0
|
|
20241128,152500,107011599,168,168,168,168,0
|
|
20241128,152400,107011599,168,168,168,168,0
|
|
20241128,152300,107011599,168,168,168,168,0
|
|
20241128,152200,107011599,168,168,168,168,0
|
|
20241128,152100,107011599,168,168,168,168,0
|
|
20241128,152000,107011599,168,168,168,168,0
|
|
20241128,151900,107011599,168,169,169,168,78
|
|
20241128,151800,106998428,169,169,169,169,103
|
|
20241128,151700,106981021,169,169,169,169,1
|
|
20241128,151600,106980852,168,169,169,168,512
|
|
20241128,151500,106894824,168,168,168,168,2414
|
|
20241128,151400,106489272,169,169,169,169,48
|
|
20241128,151300,106481160,169,169,169,169,95
|
|
20241128,151200,106465105,169,168,169,168,31
|
|
20241128,151100,106459896,169,169,169,169,0
|
|
20241128,151000,106459896,169,169,169,169,1
|
|
20241128,150900,106459727,168,168,169,168,15
|
|
20241128,150800,106457206,169,169,169,168,66
|
|
20241128,150700,106446066,169,168,169,168,3
|
|
20241128,150600,106445561,168,168,168,168,0
|
|
20241128,150500,106445561,168,168,168,168,10003
|
|
20241128,150400,104765057,168,168,168,168,60
|
|
20241128,150300,104754977,168,168,168,168,20
|
|
20241128,150200,104751617,168,168,168,168,7
|
|
20241128,150100,104750441,168,168,168,168,111
|
|
20241128,150000,104731793,168,168,168,168,10104
|
|
20241128,145900,103034321,167,167,167,167,2681
|
|
20241128,145800,102586594,168,168,168,168,1100
|
|
20241128,145700,102401794,168,168,168,168,20
|
|
20241128,145600,102398434,168,168,168,168,2000
|
|
20241128,145500,102062434,168,168,168,168,1
|
|
20241128,145400,102062266,168,168,168,167,5973
|
|
20241128,145300,101058822,168,168,168,168,12
|
|
20241128,145200,101056806,168,168,168,168,500
|
|
20241128,145100,100972806,168,168,168,168,2
|
|
20241128,145000,100972470,168,168,168,168,91
|
|
20241128,144900,100957182,168,168,168,168,0
|
|
20241128,144800,100957182,168,168,168,168,26
|
|
20241128,144700,100952814,168,168,168,168,200
|
|
20241128,144600,100919214,168,168,168,168,10017
|
|
20241128,144500,99236358,168,168,168,168,421
|
|
20241128,144400,99165630,168,168,168,168,3476
|
|
20241128,144300,98581662,168,168,168,168,6441
|
|
20241128,144200,97499574,168,168,168,168,0
|
|
20241128,144100,97499574,168,168,168,168,0
|
|
20241128,144000,97499574,168,168,168,168,1
|
|
20241128,143900,97499406,168,168,168,168,50
|
|
20241128,143800,97491006,168,168,168,168,20
|
|
20241128,143700,97487646,168,168,168,168,10
|
|
20241128,143600,97485966,168,168,168,168,6
|
|
20241128,143500,97484958,168,168,168,168,0
|
|
20241128,143400,97484958,168,168,168,168,595
|
|
20241128,143300,97384998,168,168,168,168,8
|
|
20241128,143200,97383654,168,168,168,168,126
|
|
20241128,143100,97362486,167,168,168,167,101
|
|
20241128,143000,97345618,167,167,167,167,0
|
|
20241128,142900,97345618,167,167,167,167,0
|
|
20241128,142800,97345618,167,167,167,167,2
|
|
20241128,142700,97345284,167,167,167,167,65
|
|
20241128,142600,97334429,168,168,168,168,5
|
|
20241128,142500,97333589,168,168,168,168,21
|
|
20241128,142400,97330061,168,168,168,168,29
|
|
20241128,142300,97325189,168,168,168,168,801
|
|
20241128,142200,97190621,168,167,168,167,8
|
|
20241128,142100,97189280,167,167,167,167,33
|
|
20241128,142000,97183769,168,168,168,168,0
|
|
20241128,141900,97183769,168,168,168,168,12
|
|
20241128,141800,97181753,167,168,168,167,1072
|
|
20241128,141700,97002670,167,167,167,167,0
|
|
20241128,141600,97002670,167,167,167,167,2262
|
|
20241128,141500,96624916,167,167,167,167,0
|
|
20241128,141400,96624916,167,167,167,167,0
|
|
20241128,141300,96624916,167,167,167,167,0
|
|
20241128,141200,96624916,167,167,167,167,1
|
|
20241128,141100,96624749,168,168,168,168,570
|
|
20241128,141000,96528989,168,168,168,168,10
|
|
20241128,140900,96527309,167,167,167,167,0
|
|
20241128,140800,96527309,167,168,168,167,2001
|
|
20241128,140700,96193141,168,168,168,168,5
|
|
20241128,140600,96192301,168,168,168,168,1
|
|
20241128,140500,96192133,168,168,168,168,120
|
|
20241128,140400,96171973,168,168,168,168,0
|
|
20241128,140300,96171973,168,168,168,168,17
|
|
20241128,140200,96169117,168,168,168,168,2
|
|
20241128,140100,96168781,168,168,168,168,3000
|
|
20241128,140000,95664781,168,168,168,168,1
|
|
20241128,135900,95664613,168,168,168,168,9
|
|
20241128,135800,95663101,168,168,168,168,25
|
|
20241128,135700,95658901,168,168,168,168,8
|
|
20241128,135600,95657557,168,168,168,168,9
|
|
20241128,135500,95656045,168,168,168,168,5
|
|
20241128,135400,95655205,168,168,168,168,0
|
|
20241128,135300,95655205,168,168,168,168,1295
|
|
20241128,135200,95437645,168,168,168,168,0
|
|
20241128,135100,95437645,168,168,168,168,0
|
|
20241128,135000,95437645,168,168,168,168,11
|
|
20241128,134900,95435797,167,167,167,167,0
|
|
20241128,134800,95435797,167,167,167,167,2000
|
|
20241128,134700,95101797,167,167,167,167,11271
|
|
20241128,134600,93219540,167,167,167,167,0
|
|
20241128,134500,93219540,167,167,167,167,15
|
|
20241128,134400,93217035,167,168,168,167,806
|
|
20241128,134300,93081827,168,168,168,168,9
|
|
20241128,134200,93080315,168,168,168,168,4
|
|
20241128,134100,93079643,168,168,168,168,100
|
|
20241128,134000,93062843,168,168,168,168,0
|
|
20241128,133900,93062843,168,168,168,168,36
|
|
20241128,133800,93056795,168,168,168,168,132
|
|
20241128,133700,93034619,168,168,168,168,18
|
|
20241128,133600,93031595,168,168,168,168,400
|
|
20241128,133500,92964395,168,168,168,168,0
|
|
20241128,133400,92964395,168,168,168,168,5018
|
|
20241128,133300,92121371,168,167,168,167,3005
|
|
20241128,133200,91619531,167,167,167,167,3400
|
|
20241128,133100,91051731,167,167,167,167,390
|
|
20241128,133000,90986601,167,168,168,167,10108
|
|
20241128,132900,89298457,168,168,168,168,700
|
|
20241128,132800,89180857,168,168,168,168,2000
|
|
20241128,132700,88844857,168,168,168,168,0
|
|
20241128,132600,88844857,168,168,168,168,798
|
|
20241128,132500,88710793,168,168,168,168,501
|
|
20241128,132400,88626625,167,167,167,167,4000
|
|
20241128,132300,87958625,167,167,167,167,7567
|
|
20241128,132200,86694936,168,168,168,168,1
|
|
20241128,132100,86694768,168,168,168,168,8
|
|
20241128,132000,86693424,168,168,168,168,22
|
|
20241128,131900,86689728,168,168,168,167,7014
|
|
20241128,131800,85518376,167,167,167,167,63
|
|
20241128,131700,85507855,167,167,167,167,18
|
|
20241128,131600,85504849,168,168,168,168,0
|
|
20241128,131500,85504849,168,168,168,168,0
|
|
20241128,131400,85504849,168,168,168,168,2
|
|
20241128,131300,85504513,168,168,168,168,35
|
|
20241128,131200,85498633,168,168,168,168,78
|
|
20241128,131100,85485529,168,168,168,168,10
|
|
20241128,131000,85483849,167,167,167,167,1000
|
|
20241128,130900,85316849,168,168,168,168,111
|
|
20241128,130800,85298201,168,168,168,168,3100
|
|
20241128,130700,84777401,168,168,168,168,31
|
|
20241128,130600,84772193,168,168,168,167,113
|
|
20241128,130500,84753303,168,168,168,168,1571
|
|
20241128,130400,84489375,168,168,168,168,16
|
|
20241128,130300,84486687,168,168,168,168,21
|
|
20241128,130200,84483159,168,168,168,168,19
|
|
20241128,130100,84479967,168,168,168,168,22
|
|
20241128,130000,84476271,168,168,168,168,255
|
|
20241128,125900,84433431,168,168,168,168,163
|
|
20241128,125800,84406047,168,168,168,168,117
|
|
20241128,125700,84386391,168,168,168,168,308
|
|
20241128,125600,84334647,168,168,168,168,735
|
|
20241128,125500,84211167,168,168,168,168,9
|
|
20241128,125400,84209655,168,168,168,168,5
|
|
20241128,125300,84208815,167,167,167,167,121
|
|
20241128,125200,84188608,167,168,168,167,1009
|
|
20241128,125100,84020096,168,168,168,168,9
|
|
20241128,125000,84018584,167,167,167,167,23933
|
|
20241128,124900,80021773,167,168,168,167,11201
|
|
20241128,124800,78151005,168,168,168,168,17
|
|
20241128,124700,78148149,168,167,168,167,3378
|
|
20241128,124600,77582145,168,168,168,168,4
|
|
20241128,124500,77581473,167,167,167,167,0
|
|
20241128,124400,77581473,167,167,167,167,0
|
|
20241128,124300,77581473,167,167,167,167,0
|
|
20241128,124200,77581473,167,167,167,167,0
|
|
20241128,124100,77581473,167,167,167,167,0
|
|
20241128,124000,77581473,167,168,168,167,1006
|
|
20241128,123900,77413465,168,168,168,168,2013
|
|
20241128,123800,77075281,168,168,168,168,2048
|
|
20241128,123700,76731217,168,168,168,168,4000
|
|
20241128,123600,76059217,168,168,168,168,13
|
|
20241128,123500,76057033,168,168,168,168,8
|
|
20241128,123400,76055689,168,168,168,168,399
|
|
20241128,123300,75988657,167,167,168,167,601
|
|
20241128,123200,75888190,167,167,167,167,3000
|
|
20241128,123100,75387190,167,167,167,167,7300
|
|
20241128,123000,74168090,167,167,167,167,4
|
|
20241128,122900,74167422,168,168,168,168,30
|
|
20241128,122800,74162382,168,168,168,167,5181
|
|
20241128,122700,73296974,168,168,168,168,57
|
|
20241128,122600,73287398,168,168,168,167,1611
|
|
20241128,122500,73018355,168,168,168,167,5004
|
|
20241128,122400,72182683,168,168,168,168,283
|
|
20241128,122300,72135139,168,168,168,168,502
|
|
20241128,122200,72050803,168,168,168,168,302
|
|
20241128,122100,72000067,168,168,168,168,5
|
|
20241128,122000,71999227,168,167,168,167,1569
|
|
20241128,121900,71735799,167,168,168,167,20058
|
|
20241128,121800,68386055,168,168,168,168,123
|
|
20241128,121700,68365391,167,168,168,167,1007
|
|
20241128,121600,68197215,168,168,168,168,303
|
|
20241128,121500,68146311,167,168,168,167,3977
|
|
20241128,121400,67481899,168,168,168,168,0
|
|
20241128,121300,67481899,168,168,168,168,0
|
|
20241128,121200,67481899,168,168,168,168,50
|
|
20241128,121100,67473499,168,168,168,168,100
|
|
20241128,121000,67456699,167,168,168,167,4344
|
|
20241128,120900,66731244,168,167,168,167,7588
|
|
20241128,120800,65462974,168,168,168,168,0
|
|
20241128,120700,65462974,168,168,168,168,222
|
|
20241128,120600,65425678,168,168,168,168,5636
|
|
20241128,120500,64478830,168,169,169,168,8
|
|
20241128,120400,64477483,169,169,169,169,900
|
|
20241128,120300,64325383,169,169,169,169,1000
|
|
20241128,120200,64156383,169,169,169,169,1
|
|
20241128,120100,64156214,169,169,169,169,1
|
|
20241128,120000,64156045,169,168,169,168,105
|
|
20241128,115900,64138315,169,169,169,169,200
|
|
20241128,115800,64104515,169,169,169,169,0
|
|
20241128,115700,64104515,169,169,169,169,42
|
|
20241128,115600,64097417,168,168,168,168,15
|
|
20241128,115500,64094897,169,169,169,169,0
|
|
20241128,115400,64094897,169,169,169,169,53
|
|
20241128,115300,64085940,169,169,169,169,0
|
|
20241128,115200,64085940,169,169,169,169,0
|
|
20241128,115100,64085940,169,169,169,169,0
|
|
20241128,115000,64085940,169,169,169,169,0
|
|
20241128,114900,64085940,169,169,169,169,28
|
|
20241128,114800,64081208,169,169,169,169,0
|
|
20241128,114700,64081208,169,169,169,169,302
|
|
20241128,114600,64030170,169,169,169,169,0
|
|
20241128,114500,64030170,169,169,169,169,644
|
|
20241128,114400,63921334,169,168,169,168,4377
|
|
20241128,114300,63181872,169,169,169,169,0
|
|
20241128,114200,63181872,169,169,169,169,0
|
|
20241128,114100,63181872,169,169,169,169,101
|
|
20241128,114000,63164803,169,169,169,169,84
|
|
20241128,113900,63150607,168,168,168,168,1
|
|
20241128,113800,63150439,168,167,168,167,826
|
|
20241128,113700,63012447,167,168,168,167,3000
|
|
20241128,113600,62510681,168,168,168,168,17
|
|
20241128,113500,62507825,169,168,169,168,42
|
|
20241128,113400,62500768,169,169,169,169,1
|
|
20241128,113300,62500599,169,169,169,167,7928
|
|
20241128,113200,61173547,169,169,169,169,0
|
|
20241128,113100,61173547,169,169,169,169,7
|
|
20241128,113000,61172364,169,169,169,169,26
|
|
20241128,112900,61167970,169,169,169,169,0
|
|
20241128,112800,61167970,169,169,169,169,100
|
|
20241128,112700,61151070,169,169,169,169,10
|
|
20241128,112600,61149380,169,169,169,169,0
|
|
20241128,112500,61149380,169,169,169,169,3113
|
|
20241128,112400,60623283,169,169,169,169,10
|
|
20241128,112300,60621593,168,169,169,168,1439
|
|
20241128,112200,60378781,169,169,169,169,5
|
|
20241128,112100,60377936,168,168,168,168,0
|
|
20241128,112000,60377936,168,168,168,168,184
|
|
20241128,111900,60347024,169,169,169,169,500
|
|
20241128,111800,60262524,169,169,169,169,0
|
|
20241128,111700,60262524,169,169,169,169,1
|
|
20241128,111600,60262355,169,169,169,169,0
|
|
20241128,111500,60262355,169,169,169,169,1
|
|
20241128,111400,60262186,168,169,169,168,9
|
|
20241128,111300,60260671,168,168,168,168,13
|
|
20241128,111200,60258487,169,169,169,169,2
|
|
20241128,111100,60258149,169,169,169,169,177
|
|
20241128,111000,60228236,169,168,169,168,3465
|
|
20241128,110900,59646112,168,168,168,168,6539
|
|
20241128,110800,58547560,169,169,169,169,0
|
|
20241128,110700,58547560,169,169,169,169,0
|
|
20241128,110600,58547560,169,169,169,169,0
|
|
20241128,110500,58547560,169,169,169,169,236
|
|
20241128,110400,58507676,169,169,169,169,0
|
|
20241128,110300,58507676,169,169,169,169,0
|
|
20241128,110200,58507676,169,169,169,169,208
|
|
20241128,110100,58472524,169,169,169,169,350
|
|
20241128,110000,58413374,168,168,168,168,1823
|
|
20241128,105900,58107110,169,168,169,168,11970
|
|
20241128,105800,56096145,168,169,169,168,10709
|
|
20241128,105700,54295163,169,169,169,169,5
|
|
20241128,105600,54294318,169,169,169,168,8244
|
|
20241128,105500,52909316,169,169,169,169,1406
|
|
20241128,105400,52671702,169,169,169,169,5
|
|
20241128,105300,52670857,168,168,168,168,15799
|
|
20241128,105200,50016625,168,168,168,168,0
|
|
20241128,105100,50016625,168,168,168,168,1300
|
|
20241128,105000,49798225,168,169,169,168,940
|
|
20241128,104900,49639515,169,169,169,169,1107
|
|
20241128,104800,49452432,169,169,169,169,100
|
|
20241128,104700,49435532,169,169,169,169,30
|
|
20241128,104600,49430462,169,169,169,169,0
|
|
20241128,104500,49430462,169,169,169,169,10
|
|
20241128,104400,49428772,169,169,169,169,129
|
|
20241128,104300,49406971,168,168,168,168,6
|
|
20241128,104200,49405963,169,168,169,168,6784
|
|
20241128,104100,48266241,168,168,168,168,17731
|
|
20241128,104000,45287433,168,168,168,168,10896
|
|
20241128,103900,43456905,168,169,169,168,14442
|
|
20241128,103800,41028458,169,169,169,169,10
|
|
20241128,103700,41026768,169,169,169,169,3554
|
|
20241128,103600,40426142,169,168,169,168,28507
|
|
20241128,103500,35611346,169,169,169,169,2410
|
|
20241128,103400,35204056,169,169,169,169,400
|
|
20241128,103300,35136456,169,169,169,169,403
|
|
20241128,103200,35068349,169,169,169,169,0
|
|
20241128,103100,35068349,169,169,169,169,3
|
|
20241128,103000,35067842,169,169,169,169,5
|
|
20241128,102900,35066997,169,169,169,169,22
|
|
20241128,102800,35063279,169,169,169,169,30
|
|
20241128,102700,35058209,169,168,169,168,913
|
|
20241128,102600,34904534,169,169,169,169,14
|
|
20241128,102500,34902168,168,169,169,168,67
|
|
20241128,102400,34890875,168,169,169,168,208
|
|
20241128,102300,34855923,168,169,169,168,16652
|
|
20241128,102200,32058087,169,169,169,169,3050
|
|
20241128,102100,31542637,169,169,169,169,635
|
|
20241128,102000,31435322,169,169,169,169,221
|
|
20241128,101900,31397973,169,168,169,168,3113
|
|
20241128,101800,30874876,169,169,169,169,17
|
|
20241128,101700,30872003,168,168,168,168,0
|
|
20241128,101600,30872003,168,169,169,168,119
|
|
20241128,101500,30851921,169,169,169,169,104
|
|
20241128,101400,30834345,169,169,169,169,167
|
|
20241128,101300,30806122,169,168,169,168,1039
|
|
20241128,101200,30631531,169,169,169,168,3767
|
|
20241128,101100,29998523,168,168,168,168,0
|
|
20241128,101000,29998523,168,169,169,168,688
|
|
20241128,100900,29882339,168,168,168,168,30
|
|
20241128,100800,29877299,168,169,169,168,154
|
|
20241128,100700,29851401,169,169,169,169,11
|
|
20241128,100600,29849542,169,169,169,169,10
|
|
20241128,100500,29847852,169,169,169,169,80
|
|
20241128,100400,29834332,169,169,169,168,1084
|
|
20241128,100300,29651722,169,169,169,169,62
|
|
20241128,100200,29641244,169,168,169,168,16079
|
|
20241128,100100,26938893,169,169,169,169,5731
|
|
20241128,100000,25970354,170,170,170,170,2000
|
|
20241128,095900,25630354,170,170,170,169,5529
|
|
20241128,095800,24695943,170,170,170,170,0
|
|
20241128,095700,24695943,170,170,170,170,23850
|
|
20241128,095600,20641443,170,170,170,170,0
|
|
20241128,095500,20641443,170,170,170,170,2500
|
|
20241128,095400,20216443,171,171,171,171,13468
|
|
20241128,095300,17913415,171,171,171,171,0
|
|
20241128,095200,17913415,171,171,171,171,1000
|
|
20241128,095100,17742415,171,171,171,171,0
|
|
20241128,095000,17742415,171,171,171,171,5588
|
|
20241128,094900,16786867,171,171,171,171,30300
|
|
20241128,094800,11605567,171,171,171,171,5
|
|
20241128,094700,11604712,171,171,171,171,36
|
|
20241128,094600,11598556,171,170,171,170,10010
|
|
20241128,094500,9886856,170,170,170,170,2167
|
|
20241128,094400,9518466,171,171,171,171,0
|
|
20241128,094300,9518466,171,170,171,170,257
|
|
20241128,094200,9474634,171,171,171,171,3200
|
|
20241128,094100,8927434,171,171,171,171,266
|
|
20241128,094000,8881948,171,171,171,171,1189
|
|
20241128,093900,8678629,171,171,171,171,0
|
|
20241128,093800,8678629,171,171,171,171,5
|
|
20241128,093700,8677774,171,171,171,171,117
|
|
20241128,093600,8657767,170,170,170,170,0
|
|
20241128,093500,8657767,170,171,171,170,29
|
|
20241128,093400,8652809,171,170,171,170,9
|
|
20241128,093300,8651278,170,170,170,170,166
|
|
20241128,093200,8623058,171,171,171,171,10
|
|
20241128,093100,8621348,171,171,171,171,5
|
|
20241128,093000,8620493,171,171,171,171,1
|
|
20241128,092900,8620322,170,170,170,170,678
|
|
20241128,092800,8505062,170,170,170,170,20
|
|
20241128,092700,8501662,171,171,171,171,29
|
|
20241128,092600,8496703,171,170,171,170,5000
|
|
20241128,092500,7645703,171,171,171,171,0
|
|
20241128,092400,7645703,171,171,171,171,701
|
|
20241128,092300,7525832,171,171,171,171,400
|
|
20241128,092200,7457432,171,171,171,171,8
|
|
20241128,092100,7456064,171,171,171,171,0
|
|
20241128,092000,7456064,171,171,171,171,34
|
|
20241128,091900,7450250,171,171,171,171,60
|
|
20241128,091800,7439990,171,171,171,171,35
|
|
20241128,091700,7434005,171,171,171,171,8
|
|
20241128,091600,7432637,171,171,171,171,112
|
|
20241128,091500,7413485,171,170,171,170,9
|
|
20241128,091400,7411954,170,170,171,170,107
|
|
20241128,091300,7393762,170,170,170,170,166
|
|
20241128,091200,7365542,170,170,170,170,5849
|
|
20241128,091100,6371212,170,170,170,170,16
|
|
20241128,091000,6368492,170,170,170,170,3210
|
|
20241128,090900,5822792,170,170,170,170,123
|
|
20241128,090800,5801882,170,170,170,170,4
|
|
20241128,090700,5801202,170,169,170,169,3689
|
|
20241128,090600,5177752,169,170,170,169,1098
|
|
20241128,090500,4991182,170,169,170,169,1018
|
|
20241128,090400,4819122,169,170,170,169,343
|
|
20241128,090300,4761154,170,170,170,170,9700
|
|
20241128,090200,3112154,171,170,171,170,5216
|
|
20241128,090100,2225411,170,170,170,170,4912
|
|
20241128,090000,1390371,170,172,172,170,8130
|