603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190000,527731707,525,525,525,525,1671
|
|
20241122,185900,527731707,525,525,525,525,0
|
|
20241122,185800,527731707,525,525,525,525,0
|
|
20241122,185700,527731707,525,525,525,525,0
|
|
20241122,185600,527731707,525,525,525,525,0
|
|
20241122,185500,527731707,525,525,525,525,0
|
|
20241122,185400,527731707,525,525,525,525,0
|
|
20241122,185300,527731707,525,525,525,525,0
|
|
20241122,185200,527731707,525,525,525,525,0
|
|
20241122,185100,527731707,525,525,525,525,0
|
|
20241122,185000,527731707,525,525,525,525,0
|
|
20241122,184900,527731707,525,525,525,525,0
|
|
20241122,184800,527731707,525,525,525,525,0
|
|
20241122,184700,527731707,525,525,525,525,0
|
|
20241122,184600,527731707,525,525,525,525,0
|
|
20241122,184500,527731707,525,525,525,525,0
|
|
20241122,184400,527731707,525,525,525,525,0
|
|
20241122,184300,527731707,525,525,525,525,0
|
|
20241122,184200,527731707,525,525,525,525,0
|
|
20241122,184100,527731707,525,525,525,525,0
|
|
20241122,184000,527731707,525,525,525,525,0
|
|
20241122,183900,527731707,525,525,525,525,0
|
|
20241122,183800,527731707,525,525,525,525,0
|
|
20241122,183700,527731707,525,525,525,525,0
|
|
20241122,183600,527731707,525,525,525,525,0
|
|
20241122,183500,527731707,525,525,525,525,0
|
|
20241122,183400,527731707,525,525,525,525,0
|
|
20241122,183300,527731707,525,525,525,525,0
|
|
20241122,183200,527731707,525,525,525,525,0
|
|
20241122,183100,527731707,525,525,525,525,0
|
|
20241122,183000,527731707,525,525,525,525,1671
|
|
20241122,182900,527731707,525,525,525,525,0
|
|
20241122,182800,527731707,525,525,525,525,0
|
|
20241122,182700,527731707,525,525,525,525,0
|
|
20241122,182600,527731707,525,525,525,525,0
|
|
20241122,182500,527731707,525,525,525,525,0
|
|
20241122,182400,527731707,525,525,525,525,0
|
|
20241122,182300,527731707,525,525,525,525,0
|
|
20241122,182200,527731707,525,525,525,525,0
|
|
20241122,182100,527731707,525,525,525,525,0
|
|
20241122,182000,527731707,525,525,525,525,0
|
|
20241122,181900,527731707,525,525,525,525,0
|
|
20241122,181800,527731707,525,525,525,525,0
|
|
20241122,181700,527731707,525,525,525,525,0
|
|
20241122,181600,527731707,525,525,525,525,0
|
|
20241122,181500,527731707,525,525,525,525,0
|
|
20241122,181400,527731707,525,525,525,525,0
|
|
20241122,181300,527731707,525,525,525,525,0
|
|
20241122,181200,527731707,525,525,525,525,0
|
|
20241122,181100,527731707,525,525,525,525,0
|
|
20241122,181000,527731707,525,525,525,525,0
|
|
20241122,180900,527731707,525,525,525,525,0
|
|
20241122,180800,527731707,525,525,525,525,0
|
|
20241122,180700,527731707,525,525,525,525,0
|
|
20241122,180600,527731707,525,525,525,525,0
|
|
20241122,180500,527731707,525,525,525,525,0
|
|
20241122,180400,527731707,525,525,525,525,0
|
|
20241122,180300,527731707,525,525,525,525,0
|
|
20241122,180200,527731707,525,525,525,525,0
|
|
20241122,180100,527731707,525,525,525,525,0
|
|
20241122,180000,527731707,525,525,525,525,1671
|
|
20241122,175900,527731707,525,525,525,525,0
|
|
20241122,175800,527731707,525,525,525,525,0
|
|
20241122,175700,527731707,525,525,525,525,0
|
|
20241122,175600,527731707,525,525,525,525,0
|
|
20241122,175500,527731707,525,525,525,525,0
|
|
20241122,175400,527731707,525,525,525,525,0
|
|
20241122,175300,527731707,525,525,525,525,0
|
|
20241122,175200,527731707,525,525,525,525,0
|
|
20241122,175100,527731707,525,525,525,525,0
|
|
20241122,175000,527731707,525,525,525,525,0
|
|
20241122,174900,527731707,525,525,525,525,0
|
|
20241122,174800,527731707,525,525,525,525,0
|
|
20241122,174700,527731707,525,525,525,525,0
|
|
20241122,174600,527731707,525,525,525,525,0
|
|
20241122,174500,527731707,525,525,525,525,0
|
|
20241122,174400,527731707,525,525,525,525,0
|
|
20241122,174300,527731707,525,525,525,525,0
|
|
20241122,174200,527731707,525,525,525,525,0
|
|
20241122,174100,527731707,525,525,525,525,0
|
|
20241122,174000,527731707,525,525,525,525,0
|
|
20241122,173900,527731707,525,525,525,525,0
|
|
20241122,173800,527731707,525,525,525,525,0
|
|
20241122,173700,527731707,525,525,525,525,0
|
|
20241122,173600,527731707,525,525,525,525,0
|
|
20241122,173500,527731707,525,525,525,525,0
|
|
20241122,173400,527731707,525,525,525,525,0
|
|
20241122,173300,527731707,525,525,525,525,0
|
|
20241122,173200,527731707,525,525,525,525,0
|
|
20241122,173100,527731707,525,525,525,525,0
|
|
20241122,173000,527731707,525,525,525,525,1671
|
|
20241122,172900,527731707,525,525,525,525,0
|
|
20241122,172800,527731707,525,525,525,525,0
|
|
20241122,172700,527731707,525,525,525,525,0
|
|
20241122,172600,527731707,525,525,525,525,0
|
|
20241122,172500,527731707,525,525,525,525,0
|
|
20241122,172400,527731707,525,525,525,525,0
|
|
20241122,172300,527731707,525,525,525,525,0
|
|
20241122,172200,527731707,525,525,525,525,0
|
|
20241122,172100,527731707,525,525,525,525,0
|
|
20241122,172000,527731707,525,525,525,525,0
|
|
20241122,171900,527731707,525,525,525,525,0
|
|
20241122,171800,527731707,525,525,525,525,0
|
|
20241122,171700,527731707,525,525,525,525,0
|
|
20241122,171600,527731707,525,525,525,525,0
|
|
20241122,171500,527731707,525,525,525,525,0
|
|
20241122,171400,527731707,525,525,525,525,0
|
|
20241122,171300,527731707,525,525,525,525,0
|
|
20241122,171200,527731707,525,525,525,525,0
|
|
20241122,171100,527731707,525,525,525,525,0
|
|
20241122,171000,527731707,525,525,525,525,0
|
|
20241122,170900,527731707,525,525,525,525,0
|
|
20241122,170800,527731707,525,525,525,525,0
|
|
20241122,170700,527731707,525,525,525,525,0
|
|
20241122,170600,527731707,525,525,525,525,0
|
|
20241122,170500,527731707,525,525,525,525,0
|
|
20241122,170400,527731707,525,525,525,525,0
|
|
20241122,170300,527731707,525,525,525,525,0
|
|
20241122,170200,527731707,525,525,525,525,0
|
|
20241122,170100,527731707,525,525,525,525,0
|
|
20241122,170000,527731707,525,525,525,525,1671
|
|
20241122,165900,527731707,525,525,525,525,0
|
|
20241122,165800,527731707,525,525,525,525,0
|
|
20241122,165700,527731707,525,525,525,525,0
|
|
20241122,165600,527731707,525,525,525,525,0
|
|
20241122,165500,527731707,525,525,525,525,0
|
|
20241122,165400,527731707,525,525,525,525,0
|
|
20241122,165300,527731707,525,525,525,525,0
|
|
20241122,165200,527731707,525,525,525,525,0
|
|
20241122,165100,527731707,525,525,525,525,0
|
|
20241122,165000,527731707,525,525,525,525,0
|
|
20241122,164900,527731707,525,525,525,525,0
|
|
20241122,164800,527731707,525,525,525,525,0
|
|
20241122,164700,527731707,525,525,525,525,0
|
|
20241122,164600,527731707,525,525,525,525,0
|
|
20241122,164500,527731707,525,525,525,525,0
|
|
20241122,164400,527731707,525,525,525,525,0
|
|
20241122,164300,527731707,525,525,525,525,0
|
|
20241122,164200,527731707,525,525,525,525,0
|
|
20241122,164100,527731707,525,525,525,525,0
|
|
20241122,164000,527731707,525,525,525,525,0
|
|
20241122,163900,527731707,525,525,525,525,0
|
|
20241122,163800,527731707,525,525,525,525,0
|
|
20241122,163700,527731707,525,525,525,525,0
|
|
20241122,163600,527731707,525,525,525,525,0
|
|
20241122,163500,527731707,525,525,525,525,0
|
|
20241122,163400,527731707,525,525,525,525,0
|
|
20241122,163300,527731707,525,525,525,525,0
|
|
20241122,163200,527731707,525,525,525,525,0
|
|
20241122,163100,527731707,525,525,525,525,0
|
|
20241122,163000,527731707,525,525,525,525,1671
|
|
20241122,162900,527731707,525,525,525,525,0
|
|
20241122,162800,527731707,525,525,525,525,0
|
|
20241122,162700,527731707,525,525,525,525,0
|
|
20241122,162600,527731707,525,525,525,525,0
|
|
20241122,162500,527731707,525,525,525,525,0
|
|
20241122,162400,527731707,525,525,525,525,0
|
|
20241122,162300,527731707,525,525,525,525,0
|
|
20241122,162200,527731707,525,525,525,525,0
|
|
20241122,162100,527731707,525,525,525,525,0
|
|
20241122,162000,527731707,525,525,525,525,0
|
|
20241122,161900,527731707,525,525,525,525,0
|
|
20241122,161800,527731707,525,525,525,525,0
|
|
20241122,161700,527731707,525,525,525,525,0
|
|
20241122,161600,527731707,525,525,525,525,0
|
|
20241122,161500,527731707,525,525,525,525,0
|
|
20241122,161400,527731707,525,525,525,525,0
|
|
20241122,161300,527731707,525,525,525,525,0
|
|
20241122,161200,527731707,525,525,525,525,0
|
|
20241122,161100,527731707,525,525,525,525,0
|
|
20241122,161000,527731707,525,525,525,525,0
|
|
20241122,160900,527731707,525,525,525,525,0
|
|
20241122,160800,527731707,525,525,525,525,0
|
|
20241122,160700,527731707,525,525,525,525,0
|
|
20241122,160600,527731707,525,525,525,525,0
|
|
20241122,160500,527731707,525,525,525,525,0
|
|
20241122,160400,527731707,525,525,525,525,0
|
|
20241122,160300,527731707,525,525,525,525,0
|
|
20241122,160200,527731707,525,525,525,525,0
|
|
20241122,160100,527731707,525,525,525,525,0
|
|
20241122,160000,527731707,525,525,525,525,1671
|
|
20241122,155900,527731707,525,525,525,525,0
|
|
20241122,155800,527731707,525,525,525,525,0
|
|
20241122,155700,527731707,525,525,525,525,0
|
|
20241122,155600,527731707,525,525,525,525,0
|
|
20241122,155500,527731707,525,525,525,525,0
|
|
20241122,155400,527731707,525,525,525,525,0
|
|
20241122,155300,527731707,525,525,525,525,0
|
|
20241122,155200,527731707,525,525,525,525,0
|
|
20241122,155100,527731707,525,525,525,525,0
|
|
20241122,155000,527731707,525,525,525,525,0
|
|
20241122,154900,527731707,525,525,525,525,0
|
|
20241122,154800,527731707,525,525,525,525,0
|
|
20241122,154700,527731707,525,525,525,525,0
|
|
20241122,154600,527731707,525,525,525,525,0
|
|
20241122,154500,527731707,525,525,525,525,0
|
|
20241122,154400,527731707,525,525,525,525,0
|
|
20241122,154300,527731707,525,525,525,525,0
|
|
20241122,154200,527731707,525,525,525,525,0
|
|
20241122,154100,527731707,525,525,525,525,0
|
|
20241122,154000,527731707,525,525,525,525,0
|
|
20241122,153900,527731707,525,525,525,525,0
|
|
20241122,153800,527731707,525,525,525,525,0
|
|
20241122,153700,527731707,525,525,525,525,0
|
|
20241122,153600,527731707,525,525,525,525,0
|
|
20241122,153500,527731707,525,525,525,525,0
|
|
20241122,153400,527731707,525,525,525,525,0
|
|
20241122,153300,527731707,525,525,525,525,0
|
|
20241122,153200,527731707,525,525,525,525,0
|
|
20241122,153100,527731707,525,525,525,525,0
|
|
20241122,153000,527731707,525,525,525,525,3342
|
|
20241122,152900,526854432,521,521,521,521,0
|
|
20241122,152800,526854432,521,521,521,521,0
|
|
20241122,152700,526854432,521,521,521,521,0
|
|
20241122,152600,526854432,521,521,521,521,0
|
|
20241122,152500,526854432,521,521,521,521,0
|
|
20241122,152400,526854432,521,521,521,521,0
|
|
20241122,152300,526854432,521,521,521,521,0
|
|
20241122,152200,526854432,521,521,521,521,0
|
|
20241122,152100,526854432,521,521,521,521,0
|
|
20241122,152000,526854432,521,521,521,521,0
|
|
20241122,151900,526854432,521,525,525,521,1676
|
|
20241122,151800,525976186,525,525,525,525,10
|
|
20241122,151700,525970936,525,525,525,525,0
|
|
20241122,151600,525970936,525,525,525,525,4
|
|
20241122,151500,525968836,525,525,525,521,547
|
|
20241122,151400,525682860,523,523,523,522,1228
|
|
20241122,151300,525040867,523,523,523,523,1000
|
|
20241122,151200,524517867,525,525,525,525,0
|
|
20241122,151100,524517867,525,525,525,525,5000
|
|
20241122,151000,521892867,525,525,525,525,0
|
|
20241122,150900,521892867,525,525,525,525,44
|
|
20241122,150800,521869767,525,525,525,525,9045
|
|
20241122,150700,517121142,525,525,525,525,0
|
|
20241122,150600,517121142,525,525,525,525,4
|
|
20241122,150500,517119042,525,525,525,525,0
|
|
20241122,150400,517119042,525,525,525,525,14
|
|
20241122,150300,517111692,525,524,525,524,31
|
|
20241122,150200,517095438,524,524,525,524,1317
|
|
20241122,150100,516405273,526,526,526,526,17
|
|
20241122,150000,516396331,524,525,525,524,14330
|
|
20241122,145900,508878301,526,526,526,526,300
|
|
20241122,145800,508720501,526,526,526,526,10
|
|
20241122,145700,508715241,526,526,526,526,1264
|
|
20241122,145600,508050377,526,527,527,526,1806
|
|
20241122,145500,507099789,527,527,527,527,725
|
|
20241122,145400,506717714,527,527,527,527,190
|
|
20241122,145300,506617584,530,530,530,530,0
|
|
20241122,145200,506617584,530,530,530,530,0
|
|
20241122,145100,506617584,530,530,530,530,0
|
|
20241122,145000,506617584,530,529,530,529,102
|
|
20241122,144900,506563525,529,527,529,527,4
|
|
20241122,144800,506561413,531,531,531,531,0
|
|
20241122,144700,506561413,531,530,531,530,26
|
|
20241122,144600,506547609,531,528,531,528,10
|
|
20241122,144500,506542320,529,529,531,529,2136
|
|
20241122,144400,505412374,531,530,531,530,501
|
|
20241122,144300,505146529,531,531,531,531,1
|
|
20241122,144200,505145998,530,530,530,530,32
|
|
20241122,144100,505129038,530,529,530,529,680
|
|
20241122,144000,504768644,530,529,530,529,1094
|
|
20241122,143900,504189917,532,531,532,529,57
|
|
20241122,143800,504159649,534,533,534,533,3
|
|
20241122,143700,504158049,534,534,534,534,94
|
|
20241122,143600,504107853,535,535,535,533,2080
|
|
20241122,143500,502999149,533,533,534,533,15298
|
|
20241122,143400,494838462,533,533,533,533,19927
|
|
20241122,143300,484217371,533,529,533,529,18450
|
|
20241122,143200,474432594,529,527,529,527,8549
|
|
20241122,143100,469916691,527,525,527,525,6514
|
|
20241122,143000,466487061,525,525,525,525,0
|
|
20241122,142900,466487061,525,525,525,525,0
|
|
20241122,142800,466487061,525,525,525,525,0
|
|
20241122,142700,466487061,525,525,526,520,2556
|
|
20241122,142600,465145696,525,525,525,525,0
|
|
20241122,142500,465145696,525,525,525,525,0
|
|
20241122,142400,465145696,525,525,525,525,0
|
|
20241122,142300,465145696,525,525,525,525,30778
|
|
20241122,142200,448987246,524,524,524,524,4060
|
|
20241122,142100,446859806,524,522,524,522,20388
|
|
20241122,142000,436181547,523,523,523,523,0
|
|
20241122,141900,436181547,523,523,523,523,0
|
|
20241122,141800,436181547,523,523,523,523,0
|
|
20241122,141700,436181547,523,523,523,523,0
|
|
20241122,141600,436181547,523,523,523,523,0
|
|
20241122,141500,436181547,523,522,523,517,18
|
|
20241122,141400,436172155,522,520,522,520,17471
|
|
20241122,141300,427075080,520,520,520,520,500
|
|
20241122,141200,426815080,521,517,521,517,153051
|
|
20241122,141100,347242866,517,517,517,517,1
|
|
20241122,141000,347242349,516,516,516,516,3
|
|
20241122,140900,347240801,517,517,517,517,0
|
|
20241122,140800,347240801,517,517,517,517,0
|
|
20241122,140700,347240801,517,516,517,515,20001
|
|
20241122,140600,336934069,517,517,517,516,104
|
|
20241122,140500,336880390,516,517,517,516,4537
|
|
20241122,140400,334539092,518,518,518,518,26
|
|
20241122,140300,334525624,515,515,515,515,0
|
|
20241122,140200,334525624,515,515,515,515,10000
|
|
20241122,140100,329375624,518,518,518,518,0
|
|
20241122,140000,329375624,518,518,518,518,0
|
|
20241122,135900,329375624,518,518,518,518,1
|
|
20241122,135800,329375106,515,515,515,515,5000
|
|
20241122,135700,326800106,518,518,518,518,0
|
|
20241122,135600,326800106,518,518,518,518,2
|
|
20241122,135500,326799070,518,518,518,518,0
|
|
20241122,135400,326799070,518,515,518,515,277
|
|
20241122,135300,326656391,518,518,518,518,2
|
|
20241122,135200,326655355,516,518,518,516,5511
|
|
20241122,135100,323800677,520,520,520,520,0
|
|
20241122,135000,323800677,520,520,520,520,2
|
|
20241122,134900,323799637,518,518,518,518,29
|
|
20241122,134800,323784615,520,520,520,520,0
|
|
20241122,134700,323784615,520,520,520,520,1
|
|
20241122,134600,323784095,520,520,520,520,1
|
|
20241122,134500,323783575,520,520,520,520,1
|
|
20241122,134400,323783055,520,520,520,520,0
|
|
20241122,134300,323783055,520,520,520,520,0
|
|
20241122,134200,323783055,520,520,520,520,0
|
|
20241122,134100,323783055,520,520,520,520,0
|
|
20241122,134000,323783055,520,519,520,519,3
|
|
20241122,133900,323781497,520,520,520,520,0
|
|
20241122,133800,323781497,520,519,520,519,53
|
|
20241122,133700,323753989,518,518,518,518,269
|
|
20241122,133600,323614647,519,519,519,519,23
|
|
20241122,133500,323602710,519,519,519,519,12
|
|
20241122,133400,323596482,519,519,519,519,9
|
|
20241122,133300,323591811,519,519,519,519,1
|
|
20241122,133200,323591292,520,520,520,520,0
|
|
20241122,133100,323591292,520,520,520,520,0
|
|
20241122,133000,323591292,520,520,520,520,0
|
|
20241122,132900,323591292,520,520,520,520,1
|
|
20241122,132800,323590772,515,517,520,515,5422
|
|
20241122,132700,320798397,520,516,520,515,10001
|
|
20241122,132600,315641877,520,520,520,520,0
|
|
20241122,132500,315641877,520,520,520,520,0
|
|
20241122,132400,315641877,520,520,520,520,0
|
|
20241122,132300,315641877,520,520,520,520,0
|
|
20241122,132200,315641877,520,520,520,520,1
|
|
20241122,132100,315641357,521,520,521,520,19
|
|
20241122,132000,315631476,520,520,520,520,50
|
|
20241122,131900,315605476,520,520,520,520,180
|
|
20241122,131800,315511876,521,516,521,516,96
|
|
20241122,131700,315462335,521,517,521,516,2986
|
|
20241122,131600,313921405,521,521,521,521,0
|
|
20241122,131500,313921405,521,521,521,521,21
|
|
20241122,131400,313910464,522,522,522,522,0
|
|
20241122,131300,313910464,522,522,522,522,0
|
|
20241122,131200,313910464,522,522,522,522,0
|
|
20241122,131100,313910464,522,522,522,522,0
|
|
20241122,131000,313910464,522,522,522,522,0
|
|
20241122,130900,313910464,522,522,522,522,1
|
|
20241122,130800,313909942,522,517,522,517,28
|
|
20241122,130700,313895396,523,523,523,523,0
|
|
20241122,130600,313895396,523,523,523,523,0
|
|
20241122,130500,313895396,523,523,523,523,0
|
|
20241122,130400,313895396,523,522,523,522,2
|
|
20241122,130300,313894351,522,518,523,516,1468
|
|
20241122,130200,313136386,523,519,523,519,10
|
|
20241122,130100,313131176,519,521,521,519,3430
|
|
20241122,130000,311347570,523,523,523,523,1
|
|
20241122,125900,311347047,521,521,521,521,200
|
|
20241122,125800,311242847,523,520,523,520,7
|
|
20241122,125700,311239198,523,523,523,523,0
|
|
20241122,125600,311239198,523,521,523,521,46
|
|
20241122,125500,311215144,523,523,523,523,1
|
|
20241122,125400,311214621,520,522,522,520,58134
|
|
20241122,125300,280983574,524,524,524,524,0
|
|
20241122,125200,280983574,524,524,524,524,0
|
|
20241122,125100,280983574,524,524,524,524,0
|
|
20241122,125000,280983574,524,524,524,524,0
|
|
20241122,124900,280983574,524,524,524,524,0
|
|
20241122,124800,280983574,524,524,524,524,0
|
|
20241122,124700,280983574,524,524,524,524,0
|
|
20241122,124600,280983574,524,524,524,524,0
|
|
20241122,124500,280983574,524,524,524,524,0
|
|
20241122,124400,280983574,524,524,524,524,0
|
|
20241122,124300,280983574,524,524,524,524,0
|
|
20241122,124200,280983574,524,524,524,524,0
|
|
20241122,124100,280983574,524,524,524,524,770
|
|
20241122,124000,280580094,524,524,524,524,0
|
|
20241122,123900,280580094,524,524,524,524,0
|
|
20241122,123800,280580094,524,523,524,523,41
|
|
20241122,123700,280558616,523,523,523,523,0
|
|
20241122,123600,280558616,523,523,523,523,0
|
|
20241122,123500,280558616,523,523,523,523,1
|
|
20241122,123400,280558093,524,524,524,524,1
|
|
20241122,123300,280557569,521,521,521,521,0
|
|
20241122,123200,280557569,521,524,524,521,3
|
|
20241122,123100,280556000,521,521,521,521,11
|
|
20241122,123000,280550269,524,524,524,524,0
|
|
20241122,122900,280550269,524,521,524,521,5
|
|
20241122,122800,280547658,524,523,524,523,28
|
|
20241122,122700,280533013,523,523,523,523,1
|
|
20241122,122600,280532490,523,523,523,523,3
|
|
20241122,122500,280530921,524,524,524,524,0
|
|
20241122,122400,280530921,524,524,524,524,0
|
|
20241122,122300,280530921,524,524,524,524,0
|
|
20241122,122200,280530921,524,524,524,524,0
|
|
20241122,122100,280530921,524,524,524,524,0
|
|
20241122,122000,280530921,524,524,524,524,0
|
|
20241122,121900,280530921,524,524,524,524,0
|
|
20241122,121800,280530921,524,524,524,524,0
|
|
20241122,121700,280530921,524,524,524,524,0
|
|
20241122,121600,280530921,524,524,524,524,4
|
|
20241122,121500,280528825,524,524,524,524,0
|
|
20241122,121400,280528825,524,524,524,524,0
|
|
20241122,121300,280528825,524,524,524,524,0
|
|
20241122,121200,280528825,524,524,524,524,0
|
|
20241122,121100,280528825,524,524,524,524,0
|
|
20241122,121000,280528825,524,524,524,524,0
|
|
20241122,120900,280528825,524,524,524,524,0
|
|
20241122,120800,280528825,524,524,524,524,0
|
|
20241122,120700,280528825,524,524,524,520,8
|
|
20241122,120600,280524653,524,522,524,522,32
|
|
20241122,120500,280507939,521,522,522,521,118
|
|
20241122,120400,280446353,524,523,524,523,698
|
|
20241122,120300,280080602,524,524,524,524,0
|
|
20241122,120200,280080602,524,524,524,524,1
|
|
20241122,120100,280080078,525,522,525,522,4
|
|
20241122,120000,280077984,521,521,521,521,10
|
|
20241122,115900,280072774,525,525,525,525,0
|
|
20241122,115800,280072774,525,525,525,525,0
|
|
20241122,115700,280072774,525,525,525,525,0
|
|
20241122,115600,280072774,525,523,525,523,115
|
|
20241122,115500,280012623,523,523,523,523,1
|
|
20241122,115400,280012100,522,522,522,522,1312
|
|
20241122,115300,279327236,523,523,523,523,0
|
|
20241122,115200,279327236,523,523,523,523,248
|
|
20241122,115100,279197532,523,523,524,523,1357
|
|
20241122,115000,278486659,521,523,523,521,452
|
|
20241122,114900,278250265,524,523,524,523,2789
|
|
20241122,114800,276790944,523,523,523,523,0
|
|
20241122,114700,276790944,523,523,523,523,1040
|
|
20241122,114600,276247024,523,521,523,521,21
|
|
20241122,114500,276236071,520,520,520,520,26
|
|
20241122,114400,276222551,520,520,520,520,144
|
|
20241122,114300,276147671,522,522,522,522,1000
|
|
20241122,114200,275625671,522,522,522,522,0
|
|
20241122,114100,275625671,522,521,522,521,16
|
|
20241122,114000,275617334,520,520,520,520,0
|
|
20241122,113900,275617334,520,520,520,520,34
|
|
20241122,113800,275599654,520,520,520,520,0
|
|
20241122,113700,275599654,520,520,520,520,63
|
|
20241122,113600,275566894,521,520,521,520,5000
|
|
20241122,113500,272966855,521,521,521,521,10
|
|
20241122,113400,272961645,521,520,521,520,11
|
|
20241122,113300,272955915,520,520,520,520,0
|
|
20241122,113200,272955915,520,520,520,520,0
|
|
20241122,113100,272955915,520,520,520,520,269
|
|
20241122,113000,272816035,521,521,521,521,57
|
|
20241122,112900,272786338,521,521,521,521,12
|
|
20241122,112800,272780086,520,519,521,519,26174
|
|
20241122,112700,259188415,518,517,518,517,12609
|
|
20241122,112600,252657653,517,515,517,515,22871
|
|
20241122,112500,240871876,515,515,515,515,0
|
|
20241122,112400,240871876,515,515,515,515,0
|
|
20241122,112300,240871876,515,515,515,515,0
|
|
20241122,112200,240871876,515,515,515,515,0
|
|
20241122,112100,240871876,515,515,515,515,0
|
|
20241122,112000,240871876,515,515,515,515,14
|
|
20241122,111900,240864666,512,512,512,512,0
|
|
20241122,111800,240864666,512,512,512,512,3
|
|
20241122,111700,240863130,515,515,515,515,0
|
|
20241122,111600,240863130,515,514,515,514,200
|
|
20241122,111500,240760140,515,515,515,515,0
|
|
20241122,111400,240760140,515,515,515,515,1
|
|
20241122,111300,240759625,514,511,514,511,30970
|
|
20241122,111200,224884149,511,511,511,511,5937
|
|
20241122,111100,221850342,513,513,513,513,0
|
|
20241122,111000,221850342,513,513,513,513,0
|
|
20241122,110900,221850342,513,513,513,513,0
|
|
20241122,110800,221850342,513,513,513,513,0
|
|
20241122,110700,221850342,513,513,513,513,2605
|
|
20241122,110600,220513977,513,513,513,513,5
|
|
20241122,110500,220511412,513,513,513,513,1001
|
|
20241122,110400,219997899,513,513,513,513,1
|
|
20241122,110300,219997386,512,512,513,512,33
|
|
20241122,110200,219980487,513,513,513,513,1
|
|
20241122,110100,219979974,513,513,513,513,0
|
|
20241122,110000,219979974,513,511,513,511,3870
|
|
20241122,105900,217998257,511,511,511,511,1
|
|
20241122,105800,217997746,511,511,511,511,0
|
|
20241122,105700,217997746,511,511,511,511,0
|
|
20241122,105600,217997746,511,511,511,511,13576
|
|
20241122,105500,211060410,512,512,512,512,0
|
|
20241122,105400,211060410,512,512,512,512,51
|
|
20241122,105300,211034298,512,512,512,512,0
|
|
20241122,105200,211034298,512,512,512,512,0
|
|
20241122,105100,211034298,512,512,513,512,26
|
|
20241122,105000,211020981,513,512,513,512,6980
|
|
20241122,104900,207440971,512,512,512,512,5
|
|
20241122,104800,207438411,511,511,511,511,1500
|
|
20241122,104700,206671911,511,511,511,511,40
|
|
20241122,104600,206651471,512,512,512,512,0
|
|
20241122,104500,206651471,512,512,512,512,0
|
|
20241122,104400,206651471,512,512,512,512,1
|
|
20241122,104300,206650959,512,511,512,511,15401
|
|
20241122,104200,198781047,511,511,511,511,1
|
|
20241122,104100,198780536,511,511,511,511,1
|
|
20241122,104000,198780025,510,509,510,509,520
|
|
20241122,103900,198514850,511,511,511,511,0
|
|
20241122,103800,198514850,511,511,511,511,0
|
|
20241122,103700,198514850,511,511,511,511,1
|
|
20241122,103600,198514339,511,511,511,509,12204
|
|
20241122,103500,192302499,509,509,511,509,18073
|
|
20241122,103400,183103340,511,511,511,511,0
|
|
20241122,103300,183103340,511,511,511,511,0
|
|
20241122,103200,183103340,511,510,511,510,49
|
|
20241122,103100,183078302,510,510,511,510,744
|
|
20241122,103000,182698861,510,512,512,510,42920
|
|
20241122,102900,160777504,512,512,512,512,0
|
|
20241122,102800,160777504,512,512,512,512,1
|
|
20241122,102700,160776992,511,512,512,511,5854
|
|
20241122,102600,157785597,513,513,513,512,3
|
|
20241122,102500,157784059,513,513,513,513,1000
|
|
20241122,102400,157271059,513,512,513,512,1453
|
|
20241122,102300,156527111,512,512,512,512,0
|
|
20241122,102200,156527111,512,512,512,510,11002
|
|
20241122,102100,150907979,513,513,513,513,34
|
|
20241122,102000,150890537,513,513,513,513,0
|
|
20241122,101900,150890537,513,513,513,513,24
|
|
20241122,101800,150878225,513,513,513,513,0
|
|
20241122,101700,150878225,513,513,513,513,1
|
|
20241122,101600,150877712,513,511,513,511,879
|
|
20241122,101500,150428541,513,511,513,511,8854
|
|
20241122,101400,145901758,511,511,511,511,0
|
|
20241122,101300,145901758,511,510,511,510,1108
|
|
20241122,101200,145336668,510,510,510,510,1500
|
|
20241122,101100,144571668,510,510,510,510,5989
|
|
20241122,101000,141517278,511,511,511,511,0
|
|
20241122,100900,141517278,511,511,511,511,0
|
|
20241122,100800,141517278,511,510,511,510,6954
|
|
20241122,100700,137970625,510,508,510,508,7028
|
|
20241122,100600,134397165,508,508,508,508,10
|
|
20241122,100500,134392085,507,507,507,507,4
|
|
20241122,100400,134390057,507,507,507,507,19
|
|
20241122,100300,134380424,508,507,508,507,25020
|
|
20241122,100200,121695274,508,508,508,508,37
|
|
20241122,100100,121676478,508,508,508,508,2
|
|
20241122,100000,121675462,507,506,507,506,5490
|
|
20241122,095900,118892532,508,508,508,508,52
|
|
20241122,095800,118866116,508,508,508,508,2
|
|
20241122,095700,118865100,508,506,508,505,12711
|
|
20241122,095600,112422322,507,507,507,507,1
|
|
20241122,095500,112421815,508,508,508,508,1
|
|
20241122,095400,112421307,508,508,508,508,30000
|
|
20241122,095300,97181307,508,505,508,505,3679
|
|
20241122,095200,95323397,505,506,506,505,10017
|
|
20241122,095100,90257716,506,506,506,506,1
|
|
20241122,095000,90257210,509,509,509,509,0
|
|
20241122,094900,90257210,509,509,509,509,2
|
|
20241122,094800,90256192,507,507,507,507,20
|
|
20241122,094700,90246052,509,507,509,506,111
|
|
20241122,094600,90189773,509,509,509,509,1
|
|
20241122,094500,90189264,509,508,509,508,8
|
|
20241122,094400,90185199,507,508,508,506,3564
|
|
20241122,094300,88381710,508,508,508,508,2
|
|
20241122,094200,88380694,509,509,509,509,500
|
|
20241122,094100,88126194,509,506,509,506,1014
|
|
20241122,094000,87613067,509,509,509,509,1
|
|
20241122,093900,87612558,507,509,509,507,15
|
|
20241122,093800,87604931,507,508,509,507,22
|
|
20241122,093700,87593736,509,509,509,509,0
|
|
20241122,093600,87593736,509,508,509,508,311
|
|
20241122,093500,87435647,508,507,508,506,50777
|
|
20241122,093400,61642456,507,506,507,506,31
|
|
20241122,093300,61626759,506,505,506,505,5288
|
|
20241122,093200,58953545,507,506,507,506,177
|
|
20241122,093100,58863818,507,507,507,507,2
|
|
20241122,093000,58862804,505,507,507,505,524
|
|
20241122,092900,58597144,507,505,507,505,10005
|
|
20241122,092800,53544609,507,507,507,505,2289
|
|
20241122,092700,52388628,508,507,508,505,1014
|
|
20241122,092600,51873552,508,507,508,507,1101
|
|
20241122,092500,51315135,507,504,507,504,5145
|
|
20241122,092400,48714115,505,505,507,505,8860
|
|
20241122,092300,44239560,507,507,507,505,8892
|
|
20241122,092200,39741828,507,511,511,507,1053
|
|
20241122,092100,39207913,507,508,508,507,7290
|
|
20241122,092000,35509823,512,511,512,509,7
|
|
20241122,091900,35506247,512,512,512,512,2
|
|
20241122,091800,35505223,510,510,510,509,4
|
|
20241122,091700,35503184,510,508,510,508,2510
|
|
20241122,091600,34223104,507,511,512,507,8757
|
|
20241122,091500,29778207,511,510,512,509,2566
|
|
20241122,091400,28469889,510,510,510,510,205
|
|
20241122,091300,28365339,510,510,510,509,2069
|
|
20241122,091200,27312149,510,509,510,509,3234
|
|
20241122,091100,25662810,509,512,512,509,3419
|
|
20241122,091000,23920926,512,512,512,512,1
|
|
20241122,090900,23920414,512,512,512,512,173
|
|
20241122,090800,23831838,512,511,512,511,670
|
|
20241122,090700,23489318,512,513,513,512,2400
|
|
20241122,090600,22260118,512,512,512,512,0
|
|
20241122,090500,22260118,512,510,512,510,14601
|
|
20241122,090400,14805522,511,511,511,507,2994
|
|
20241122,090300,13285208,513,507,513,506,16024
|
|
20241122,090200,5155589,490,490,490,490,0
|
|
20241122,090100,5155589,490,490,490,490,0
|
|
20241122,090000,5155589,490,518,518,490,10140
|