578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183500,62928043,528,528,528,528,4665
|
|
20241126,183400,62928043,528,528,528,528,0
|
|
20241126,183300,62928043,528,528,528,528,0
|
|
20241126,183200,62928043,528,528,528,528,0
|
|
20241126,183100,62928043,528,528,528,528,0
|
|
20241126,183000,62928043,528,528,528,528,0
|
|
20241126,182900,62928043,528,528,528,528,0
|
|
20241126,182800,62928043,528,528,528,528,0
|
|
20241126,182700,62928043,528,528,528,528,0
|
|
20241126,182600,62928043,528,528,528,528,0
|
|
20241126,182500,62928043,528,528,528,528,0
|
|
20241126,182400,62928043,528,528,528,528,0
|
|
20241126,182300,62928043,528,528,528,528,0
|
|
20241126,182200,62928043,528,528,528,528,0
|
|
20241126,182100,62928043,528,528,528,528,0
|
|
20241126,182000,62928043,528,528,528,528,0
|
|
20241126,181900,62928043,528,528,528,528,0
|
|
20241126,181800,62928043,528,528,528,528,0
|
|
20241126,181700,62928043,528,528,528,528,0
|
|
20241126,181600,62928043,528,528,528,528,0
|
|
20241126,181500,62928043,528,528,528,528,0
|
|
20241126,181400,62928043,528,528,528,528,0
|
|
20241126,181300,62928043,528,528,528,528,0
|
|
20241126,181200,62928043,528,528,528,528,0
|
|
20241126,181100,62928043,528,528,528,528,0
|
|
20241126,181000,62928043,528,528,528,528,0
|
|
20241126,180900,62928043,528,528,528,528,0
|
|
20241126,180800,62928043,528,528,528,528,0
|
|
20241126,180700,62928043,528,528,528,528,0
|
|
20241126,180600,62928043,528,528,528,528,0
|
|
20241126,180500,62928043,528,528,528,528,4665
|
|
20241126,180400,62928043,528,528,528,528,0
|
|
20241126,180300,62928043,528,528,528,528,0
|
|
20241126,180200,62928043,528,528,528,528,0
|
|
20241126,180100,62928043,528,528,528,528,0
|
|
20241126,180000,62928043,528,528,528,528,0
|
|
20241126,175900,62928043,528,528,528,528,0
|
|
20241126,175800,62928043,528,528,528,528,0
|
|
20241126,175700,62928043,528,528,528,528,0
|
|
20241126,175600,62928043,528,528,528,528,0
|
|
20241126,175500,62928043,528,528,528,528,0
|
|
20241126,175400,62928043,528,528,528,528,0
|
|
20241126,175300,62928043,528,528,528,528,0
|
|
20241126,175200,62928043,528,528,528,528,0
|
|
20241126,175100,62928043,528,528,528,528,0
|
|
20241126,175000,62928043,528,528,528,528,0
|
|
20241126,174900,62928043,528,528,528,528,0
|
|
20241126,174800,62928043,528,528,528,528,0
|
|
20241126,174700,62928043,528,528,528,528,0
|
|
20241126,174600,62928043,528,528,528,528,0
|
|
20241126,174500,62928043,528,528,528,528,0
|
|
20241126,174400,62928043,528,528,528,528,0
|
|
20241126,174300,62928043,528,528,528,528,0
|
|
20241126,174200,62928043,528,528,528,528,0
|
|
20241126,174100,62928043,528,528,528,528,0
|
|
20241126,174000,62928043,528,528,528,528,0
|
|
20241126,173900,62928043,528,528,528,528,0
|
|
20241126,173800,62928043,528,528,528,528,0
|
|
20241126,173700,62928043,528,528,528,528,0
|
|
20241126,173600,62928043,528,528,528,528,0
|
|
20241126,173500,62928043,528,528,528,528,4665
|
|
20241126,173400,62928043,528,528,528,528,0
|
|
20241126,173300,62928043,528,528,528,528,0
|
|
20241126,173200,62928043,528,528,528,528,0
|
|
20241126,173100,62928043,528,528,528,528,0
|
|
20241126,173000,62928043,528,528,528,528,0
|
|
20241126,172900,62928043,528,528,528,528,0
|
|
20241126,172800,62928043,528,528,528,528,0
|
|
20241126,172700,62928043,528,528,528,528,0
|
|
20241126,172600,62928043,528,528,528,528,0
|
|
20241126,172500,62928043,528,528,528,528,0
|
|
20241126,172400,62928043,528,528,528,528,0
|
|
20241126,172300,62928043,528,528,528,528,0
|
|
20241126,172200,62928043,528,528,528,528,0
|
|
20241126,172100,62928043,528,528,528,528,0
|
|
20241126,172000,62928043,528,528,528,528,0
|
|
20241126,171900,62928043,528,528,528,528,0
|
|
20241126,171800,62928043,528,528,528,528,0
|
|
20241126,171700,62928043,528,528,528,528,0
|
|
20241126,171600,62928043,528,528,528,528,0
|
|
20241126,171500,62928043,528,528,528,528,0
|
|
20241126,171400,62928043,528,528,528,528,0
|
|
20241126,171300,62928043,528,528,528,528,0
|
|
20241126,171200,62928043,528,528,528,528,0
|
|
20241126,171100,62928043,528,528,528,528,0
|
|
20241126,171000,62928043,528,528,528,528,0
|
|
20241126,170900,62928043,528,528,528,528,0
|
|
20241126,170800,62928043,528,528,528,528,0
|
|
20241126,170700,62928043,528,528,528,528,0
|
|
20241126,170600,62928043,528,528,528,528,0
|
|
20241126,170500,62928043,528,528,528,528,4665
|
|
20241126,170400,62928043,528,528,528,528,0
|
|
20241126,170300,62928043,528,528,528,528,0
|
|
20241126,170200,62928043,528,528,528,528,0
|
|
20241126,170100,62928043,528,528,528,528,0
|
|
20241126,170000,62928043,528,528,528,528,0
|
|
20241126,165900,62928043,528,528,528,528,0
|
|
20241126,165800,62928043,528,528,528,528,0
|
|
20241126,165700,62928043,528,528,528,528,0
|
|
20241126,165600,62928043,528,528,528,528,0
|
|
20241126,165500,62928043,528,528,528,528,0
|
|
20241126,165400,62928043,528,528,528,528,0
|
|
20241126,165300,62928043,528,528,528,528,0
|
|
20241126,165200,62928043,528,528,528,528,0
|
|
20241126,165100,62928043,528,528,528,528,0
|
|
20241126,165000,62928043,528,528,528,528,0
|
|
20241126,164900,62928043,528,528,528,528,0
|
|
20241126,164800,62928043,528,528,528,528,0
|
|
20241126,164700,62928043,528,528,528,528,0
|
|
20241126,164600,62928043,528,528,528,528,0
|
|
20241126,164500,62928043,528,528,528,528,0
|
|
20241126,164400,62928043,528,528,528,528,0
|
|
20241126,164300,62928043,528,528,528,528,0
|
|
20241126,164200,62928043,528,528,528,528,0
|
|
20241126,164100,62928043,528,528,528,528,0
|
|
20241126,164000,62928043,528,528,528,528,0
|
|
20241126,163900,62928043,528,528,528,528,0
|
|
20241126,163800,62928043,528,528,528,528,0
|
|
20241126,163700,62928043,528,528,528,528,0
|
|
20241126,163600,62928043,528,528,528,528,0
|
|
20241126,163500,62928043,528,528,528,528,4665
|
|
20241126,163400,62928043,528,528,528,528,0
|
|
20241126,163300,62928043,528,528,528,528,0
|
|
20241126,163200,62928043,528,528,528,528,0
|
|
20241126,163100,62928043,528,528,528,528,0
|
|
20241126,163000,62928043,528,528,528,528,0
|
|
20241126,162900,62928043,528,528,528,528,0
|
|
20241126,162800,62928043,528,528,528,528,0
|
|
20241126,162700,62928043,528,528,528,528,0
|
|
20241126,162600,62928043,528,528,528,528,0
|
|
20241126,162500,62928043,528,528,528,528,0
|
|
20241126,162400,62928043,528,528,528,528,0
|
|
20241126,162300,62928043,528,528,528,528,0
|
|
20241126,162200,62928043,528,528,528,528,0
|
|
20241126,162100,62928043,528,528,528,528,0
|
|
20241126,162000,62928043,528,528,528,528,0
|
|
20241126,161900,62928043,528,528,528,528,0
|
|
20241126,161800,62928043,528,528,528,528,0
|
|
20241126,161700,62928043,528,528,528,528,0
|
|
20241126,161600,62928043,528,528,528,528,0
|
|
20241126,161500,62928043,528,528,528,528,0
|
|
20241126,161400,62928043,528,528,528,528,0
|
|
20241126,161300,62928043,528,528,528,528,0
|
|
20241126,161200,62928043,528,528,528,528,0
|
|
20241126,161100,62928043,528,528,528,528,0
|
|
20241126,161000,62928043,528,528,528,528,0
|
|
20241126,160900,62928043,528,528,528,528,0
|
|
20241126,160800,62928043,528,528,528,528,0
|
|
20241126,160700,62928043,528,528,528,528,0
|
|
20241126,160600,62928043,528,528,528,528,0
|
|
20241126,160500,62928043,528,528,528,528,4665
|
|
20241126,160400,62928043,528,528,528,528,0
|
|
20241126,160300,62928043,528,528,528,528,0
|
|
20241126,160200,62928043,528,528,528,528,0
|
|
20241126,160100,62928043,528,528,528,528,0
|
|
20241126,160000,62928043,528,528,528,528,0
|
|
20241126,155900,62928043,528,528,528,528,0
|
|
20241126,155800,62928043,528,528,528,528,0
|
|
20241126,155700,62928043,528,528,528,528,0
|
|
20241126,155600,62928043,528,528,528,528,0
|
|
20241126,155500,62928043,528,528,528,528,0
|
|
20241126,155400,62928043,528,528,528,528,0
|
|
20241126,155300,62928043,528,528,528,528,0
|
|
20241126,155200,62928043,528,528,528,528,0
|
|
20241126,155100,62928043,528,528,528,528,0
|
|
20241126,155000,62928043,528,528,528,528,0
|
|
20241126,154900,62928043,528,528,528,528,0
|
|
20241126,154800,62928043,528,528,528,528,0
|
|
20241126,154700,62928043,528,528,528,528,0
|
|
20241126,154600,62928043,528,528,528,528,0
|
|
20241126,154500,62928043,528,528,528,528,0
|
|
20241126,154400,62928043,528,528,528,528,0
|
|
20241126,154300,62928043,528,528,528,528,0
|
|
20241126,154200,62928043,528,528,528,528,0
|
|
20241126,154100,62928043,528,528,528,528,0
|
|
20241126,154000,62928043,528,528,528,528,0
|
|
20241126,153900,62928043,528,528,528,528,0
|
|
20241126,153800,62928043,528,528,528,528,0
|
|
20241126,153700,62928043,528,528,528,528,0
|
|
20241126,153600,62928043,528,528,528,528,0
|
|
20241126,153500,62928043,528,528,528,528,4665
|
|
20241126,153400,62928043,528,528,528,528,0
|
|
20241126,153300,62928043,528,528,528,528,0
|
|
20241126,153200,62928043,528,528,528,528,0
|
|
20241126,153100,62928043,528,528,528,528,0
|
|
20241126,153000,62928043,528,528,528,528,4665
|
|
20241126,152900,60464923,531,531,531,531,0
|
|
20241126,152800,60464923,531,531,531,531,0
|
|
20241126,152700,60464923,531,531,531,531,0
|
|
20241126,152600,60464923,531,531,531,531,0
|
|
20241126,152500,60464923,531,531,531,531,0
|
|
20241126,152400,60464923,531,531,531,531,0
|
|
20241126,152300,60464923,531,531,531,531,0
|
|
20241126,152200,60464923,531,531,531,531,0
|
|
20241126,152100,60464923,531,531,531,531,0
|
|
20241126,152000,60464923,531,531,531,531,0
|
|
20241126,151900,60464923,531,530,531,530,111
|
|
20241126,151800,60406092,530,530,530,530,266
|
|
20241126,151700,60265112,529,529,529,529,135
|
|
20241126,151600,60193697,529,530,530,529,311
|
|
20241126,151500,60028964,530,530,530,530,132
|
|
20241126,151400,59959004,531,529,531,529,474
|
|
20241126,151300,59708088,528,529,529,528,526
|
|
20241126,151200,59429960,529,529,529,528,185
|
|
20241126,151100,59332195,528,528,528,528,119
|
|
20241126,151000,59269363,530,530,530,530,0
|
|
20241126,150900,59269363,530,530,530,530,134
|
|
20241126,150800,59198343,530,530,530,530,85
|
|
20241126,150700,59153293,530,530,530,530,0
|
|
20241126,150600,59153293,530,530,530,530,0
|
|
20241126,150500,59153293,530,529,530,529,919
|
|
20241126,150400,58666418,529,529,529,529,95
|
|
20241126,150300,58616163,529,529,529,529,102
|
|
20241126,150200,58562205,529,529,529,529,0
|
|
20241126,150100,58562205,529,529,529,529,89
|
|
20241126,150000,58515124,529,529,529,529,93
|
|
20241126,145900,58465927,529,529,529,529,125
|
|
20241126,145800,58399802,529,529,529,529,0
|
|
20241126,145700,58399802,529,530,530,529,748
|
|
20241126,145600,58003462,530,530,530,530,185
|
|
20241126,145500,57905412,530,530,530,530,131
|
|
20241126,145400,57835982,530,530,530,530,0
|
|
20241126,145300,57835982,530,530,530,530,94
|
|
20241126,145200,57786162,530,530,530,530,0
|
|
20241126,145100,57786162,530,531,531,530,206
|
|
20241126,145000,57676818,531,531,531,531,1000
|
|
20241126,144900,57145818,531,531,531,531,124
|
|
20241126,144800,57079974,531,531,531,531,105
|
|
20241126,144700,57024219,531,531,531,531,97
|
|
20241126,144600,56972712,531,531,531,531,0
|
|
20241126,144500,56972712,531,531,531,531,123
|
|
20241126,144400,56907399,531,531,531,531,177
|
|
20241126,144300,56813412,531,531,531,531,95
|
|
20241126,144200,56762967,531,531,531,531,0
|
|
20241126,144100,56762967,531,531,531,531,119
|
|
20241126,144000,56699778,531,531,531,531,0
|
|
20241126,143900,56699778,531,531,531,531,220
|
|
20241126,143800,56582958,531,531,531,531,0
|
|
20241126,143700,56582958,531,531,531,531,111
|
|
20241126,143600,56524017,531,531,531,531,86
|
|
20241126,143500,56478351,531,531,531,531,0
|
|
20241126,143400,56478351,531,531,531,531,96
|
|
20241126,143300,56427375,531,531,531,531,1314
|
|
20241126,143200,55729641,531,531,531,531,113
|
|
20241126,143100,55669638,531,531,531,531,203
|
|
20241126,143000,55561845,532,532,532,532,17
|
|
20241126,142900,55552801,532,532,532,532,54
|
|
20241126,142800,55524073,532,532,532,532,134
|
|
20241126,142700,55452785,532,532,532,532,0
|
|
20241126,142600,55452785,532,532,532,532,114
|
|
20241126,142500,55392137,533,533,533,533,31
|
|
20241126,142400,55375614,533,533,533,533,215
|
|
20241126,142300,55261019,533,533,533,533,8
|
|
20241126,142200,55256755,533,533,533,533,292
|
|
20241126,142100,55101119,531,532,532,531,500
|
|
20241126,142000,54835219,531,530,536,530,13448
|
|
20241126,141900,47643835,529,529,529,529,121
|
|
20241126,141800,47579826,529,529,529,529,0
|
|
20241126,141700,47579826,529,529,529,529,196
|
|
20241126,141600,47476142,529,529,529,529,109
|
|
20241126,141500,47418481,529,529,529,529,442
|
|
20241126,141400,47184663,529,529,529,529,374
|
|
20241126,141300,46986817,528,529,529,528,301
|
|
20241126,141200,46827699,529,529,529,529,106
|
|
20241126,141100,46771625,529,529,529,529,0
|
|
20241126,141000,46771625,529,529,529,529,104
|
|
20241126,140900,46716609,529,529,529,529,0
|
|
20241126,140800,46716609,529,529,529,529,124
|
|
20241126,140700,46651013,529,529,529,529,1130
|
|
20241126,140600,46053243,529,529,529,529,0
|
|
20241126,140500,46053243,529,529,529,529,1208
|
|
20241126,140400,45414211,529,529,529,529,89
|
|
20241126,140300,45367130,529,529,529,529,118
|
|
20241126,140200,45304708,529,529,529,529,1157
|
|
20241126,140100,44692655,530,530,530,530,1964
|
|
20241126,140000,43651735,529,529,529,529,206
|
|
20241126,135900,43542761,529,530,530,529,96
|
|
20241126,135800,43491976,529,530,530,529,1160
|
|
20241126,135700,42877177,530,530,530,530,92
|
|
20241126,135600,42828417,530,531,531,530,2014
|
|
20241126,135500,41759104,530,531,531,530,1106
|
|
20241126,135400,41171924,530,530,530,530,522
|
|
20241126,135300,40895264,529,529,529,529,102
|
|
20241126,135200,40841306,529,529,529,529,127
|
|
20241126,135100,40774123,529,529,529,529,112
|
|
20241126,135000,40714875,530,530,530,530,20
|
|
20241126,134900,40704275,529,529,529,529,186
|
|
20241126,134800,40605881,528,529,529,528,1732
|
|
20241126,134700,39689767,528,528,528,528,123
|
|
20241126,134600,39624823,528,528,528,528,0
|
|
20241126,134500,39624823,528,528,528,528,94
|
|
20241126,134400,39575191,528,528,528,528,114
|
|
20241126,134300,39514999,528,528,528,528,202
|
|
20241126,134200,39408343,528,528,528,528,99
|
|
20241126,134100,39356071,528,528,528,528,0
|
|
20241126,134000,39356071,528,528,528,528,111
|
|
20241126,133900,39297463,528,528,528,528,133
|
|
20241126,133800,39227239,528,528,528,528,123
|
|
20241126,133700,39162295,528,528,528,528,493
|
|
20241126,133600,38901991,528,528,528,528,600
|
|
20241126,133500,38585191,527,527,527,527,92
|
|
20241126,133400,38536707,527,527,527,527,87
|
|
20241126,133300,38490858,527,527,527,527,0
|
|
20241126,133200,38490858,527,528,528,527,613
|
|
20241126,133100,38167307,528,528,528,528,0
|
|
20241126,133000,38167307,528,527,528,527,187
|
|
20241126,132900,38068658,528,528,528,528,100
|
|
20241126,132800,38015858,528,527,528,527,186
|
|
20241126,132700,37917736,527,527,527,527,212
|
|
20241126,132600,37806012,527,527,527,527,180
|
|
20241126,132500,37711152,527,527,527,527,0
|
|
20241126,132400,37711152,527,527,527,527,514
|
|
20241126,132300,37440274,528,528,528,528,0
|
|
20241126,132200,37440274,528,527,528,527,3486
|
|
20241126,132100,35602884,528,528,528,528,0
|
|
20241126,132000,35602884,528,528,528,528,463
|
|
20241126,131900,35358420,528,528,528,528,2986
|
|
20241126,131800,33781812,528,528,528,528,0
|
|
20241126,131700,33781812,528,529,529,528,1000
|
|
20241126,131600,33253803,529,529,529,529,105
|
|
20241126,131500,33198258,529,529,529,529,113
|
|
20241126,131400,33138481,529,529,529,529,95
|
|
20241126,131300,33088226,529,529,529,529,0
|
|
20241126,131200,33088226,529,529,530,529,629
|
|
20241126,131100,32754985,528,528,528,528,81
|
|
20241126,131000,32712217,528,528,528,528,80
|
|
20241126,130900,32669977,528,528,528,528,97
|
|
20241126,130800,32618761,528,528,528,528,90
|
|
20241126,130700,32571241,528,528,528,528,102
|
|
20241126,130600,32517385,528,528,528,528,111
|
|
20241126,130500,32458777,528,528,528,528,0
|
|
20241126,130400,32458777,528,528,528,528,117
|
|
20241126,130300,32397001,528,528,528,528,86
|
|
20241126,130200,32351593,529,528,529,528,510
|
|
20241126,130100,32081913,528,528,528,528,0
|
|
20241126,130000,32081913,528,528,528,528,90
|
|
20241126,125900,32034393,528,528,528,528,2220
|
|
20241126,125800,30862233,528,528,528,528,189
|
|
20241126,125700,30762441,528,528,528,528,0
|
|
20241126,125600,30762441,528,528,528,528,124
|
|
20241126,125500,30696969,528,528,528,528,84
|
|
20241126,125400,30652617,529,529,529,529,40
|
|
20241126,125300,30631457,529,529,529,529,960
|
|
20241126,125200,30123617,528,529,529,528,236
|
|
20241126,125100,29999003,529,529,529,529,1727
|
|
20241126,125000,29085420,529,529,529,529,99
|
|
20241126,124900,29033049,530,530,530,530,387
|
|
20241126,124800,28827939,530,530,530,530,91
|
|
20241126,124700,28779709,530,530,530,530,168
|
|
20241126,124600,28690669,530,530,530,530,96
|
|
20241126,124500,28639789,530,530,530,530,0
|
|
20241126,124400,28639789,530,530,530,530,124
|
|
20241126,124300,28574069,531,531,531,531,16
|
|
20241126,124200,28565573,531,531,531,531,200
|
|
20241126,124100,28459373,531,531,531,531,0
|
|
20241126,124000,28459373,531,531,531,531,89
|
|
20241126,123900,28412114,531,531,531,531,128
|
|
20241126,123800,28344146,531,531,531,531,110
|
|
20241126,123700,28285736,531,531,531,531,0
|
|
20241126,123600,28285736,531,531,532,531,137
|
|
20241126,123500,28212988,531,531,531,531,179
|
|
20241126,123400,28117939,531,531,531,531,113
|
|
20241126,123300,28057936,531,531,531,531,0
|
|
20241126,123200,28057936,531,531,531,531,88
|
|
20241126,123100,28011208,531,531,531,531,114
|
|
20241126,123000,27950674,531,532,532,531,85
|
|
20241126,122900,27905538,531,531,531,531,0
|
|
20241126,122800,27905538,531,531,531,531,98
|
|
20241126,122700,27853500,531,531,531,531,93
|
|
20241126,122600,27804117,531,531,531,531,79
|
|
20241126,122500,27762168,531,531,531,531,0
|
|
20241126,122400,27762168,531,531,531,531,112
|
|
20241126,122300,27702696,531,531,531,531,126
|
|
20241126,122200,27635790,531,531,531,531,261
|
|
20241126,122100,27497199,531,530,531,530,412
|
|
20241126,122000,27278437,530,530,530,530,129
|
|
20241126,121900,27210067,530,530,530,530,131
|
|
20241126,121800,27140637,530,530,530,530,98
|
|
20241126,121700,27088697,530,530,530,530,213
|
|
20241126,121600,26975807,529,529,529,529,125
|
|
20241126,121500,26909682,530,529,530,529,316
|
|
20241126,121400,26742318,529,529,529,529,109
|
|
20241126,121300,26684657,529,529,529,529,100
|
|
20241126,121200,26631757,529,529,529,529,91
|
|
20241126,121100,26583618,529,529,529,529,82
|
|
20241126,121000,26540240,529,529,529,529,91
|
|
20241126,120900,26492101,529,529,529,529,264
|
|
20241126,120800,26352445,528,529,529,528,84
|
|
20241126,120700,26308088,528,528,528,528,126
|
|
20241126,120600,26241560,530,530,530,530,0
|
|
20241126,120500,26241560,530,530,530,530,1143
|
|
20241126,120400,25635770,530,530,530,530,99
|
|
20241126,120300,25583300,530,530,530,530,106
|
|
20241126,120200,25527120,530,530,530,530,244
|
|
20241126,120100,25397800,530,530,530,530,182
|
|
20241126,120000,25301340,530,530,530,530,85
|
|
20241126,115900,25256290,530,530,530,530,110
|
|
20241126,115800,25197990,531,532,532,531,2
|
|
20241126,115700,25196927,532,531,532,531,227
|
|
20241126,115600,25076293,530,530,530,530,0
|
|
20241126,115500,25076293,530,530,530,530,159
|
|
20241126,115400,24992023,530,530,530,530,88
|
|
20241126,115300,24945383,530,530,530,530,85
|
|
20241126,115200,24900333,531,531,531,531,0
|
|
20241126,115100,24900333,531,531,531,531,34
|
|
20241126,115000,24882279,531,531,531,531,129
|
|
20241126,114900,24813780,531,531,531,531,108
|
|
20241126,114800,24756432,532,533,533,532,84
|
|
20241126,114700,24711731,532,531,532,531,218
|
|
20241126,114600,24595871,532,531,532,531,856
|
|
20241126,114500,24140581,531,530,531,530,246
|
|
20241126,114400,24010059,531,530,531,530,2597
|
|
20241126,114300,22631149,530,530,530,530,86
|
|
20241126,114200,22585569,530,530,530,530,107
|
|
20241126,114100,22528859,530,528,530,528,580
|
|
20241126,114000,22221867,528,528,528,528,0
|
|
20241126,113900,22221867,528,528,528,528,130
|
|
20241126,113800,22153227,528,528,528,528,83
|
|
20241126,113700,22109403,528,528,528,528,0
|
|
20241126,113600,22109403,528,528,528,528,0
|
|
20241126,113500,22109403,528,529,529,528,199
|
|
20241126,113400,22004229,529,529,529,528,84
|
|
20241126,113300,21959872,528,528,528,528,103
|
|
20241126,113200,21905488,528,528,528,528,0
|
|
20241126,113100,21905488,528,528,528,528,0
|
|
20241126,113000,21905488,528,527,528,527,185
|
|
20241126,112900,21807890,529,529,529,529,0
|
|
20241126,112800,21807890,529,529,529,529,600
|
|
20241126,112700,21490490,528,527,528,527,352
|
|
20241126,112600,21304849,527,527,527,527,125
|
|
20241126,112500,21238974,527,527,527,527,112
|
|
20241126,112400,21179950,527,527,527,527,0
|
|
20241126,112300,21179950,527,527,527,527,114
|
|
20241126,112200,21119872,527,527,527,527,222
|
|
20241126,112100,21002878,527,527,527,527,125
|
|
20241126,112000,20937003,527,527,527,527,0
|
|
20241126,111900,20937003,527,527,527,527,107
|
|
20241126,111800,20880614,528,528,528,528,0
|
|
20241126,111700,20880614,528,527,528,527,193
|
|
20241126,111600,20778793,528,528,528,528,0
|
|
20241126,111500,20778793,528,528,528,528,83
|
|
20241126,111400,20734969,528,528,528,528,192
|
|
20241126,111300,20633593,527,527,527,527,98
|
|
20241126,111200,20581947,527,527,527,527,0
|
|
20241126,111100,20581947,527,527,527,527,79
|
|
20241126,111000,20540314,527,528,528,527,950
|
|
20241126,110900,20038811,527,528,528,527,227
|
|
20241126,110800,19918956,528,528,528,528,50
|
|
20241126,110700,19892556,527,527,527,527,120
|
|
20241126,110600,19829316,527,527,527,527,106
|
|
20241126,110500,19773454,527,527,527,527,98
|
|
20241126,110400,19721808,528,528,528,528,0
|
|
20241126,110300,19721808,528,527,528,527,111
|
|
20241126,110200,19663306,527,528,528,527,157
|
|
20241126,110100,19580540,527,527,527,527,106
|
|
20241126,110000,19524678,527,527,527,527,0
|
|
20241126,105900,19524678,527,527,527,527,113
|
|
20241126,105800,19465127,528,528,528,528,422
|
|
20241126,105700,19242311,528,528,528,528,205
|
|
20241126,105600,19134071,528,528,528,528,0
|
|
20241126,105500,19134071,528,528,528,528,127
|
|
20241126,105400,19067015,528,528,528,528,88
|
|
20241126,105300,19020551,528,528,528,528,97
|
|
20241126,105200,18969335,529,529,529,529,0
|
|
20241126,105100,18969335,529,528,529,528,217
|
|
20241126,105000,18854659,528,528,528,528,324
|
|
20241126,104900,18683587,528,528,528,528,83
|
|
20241126,104800,18639763,528,528,528,528,0
|
|
20241126,104700,18639763,528,528,528,528,121
|
|
20241126,104600,18575875,528,528,528,528,119
|
|
20241126,104500,18513043,528,528,528,528,123
|
|
20241126,104400,18448099,528,528,528,528,0
|
|
20241126,104300,18448099,528,528,528,528,106
|
|
20241126,104200,18392131,528,528,528,528,108
|
|
20241126,104100,18335107,528,528,528,528,181
|
|
20241126,104000,18239539,527,527,527,527,0
|
|
20241126,103900,18239539,527,527,527,527,1
|
|
20241126,103800,18239012,526,526,526,526,79
|
|
20241126,103700,18197458,526,526,526,526,128
|
|
20241126,103600,18130130,526,526,526,526,97
|
|
20241126,103500,18079108,526,526,526,526,109
|
|
20241126,103400,18021774,530,526,530,526,422
|
|
20241126,103300,17798905,528,528,528,528,1000
|
|
20241126,103200,17270905,528,527,528,527,700
|
|
20241126,103100,16901417,526,526,526,526,441
|
|
20241126,103000,16669451,526,528,528,526,6026
|
|
20241126,102900,13495148,529,529,529,529,374
|
|
20241126,102800,13297302,529,529,529,529,0
|
|
20241126,102700,13297302,529,529,529,529,3593
|
|
20241126,102600,11396605,530,530,530,530,4844
|
|
20241126,102500,8829285,531,531,531,531,32
|
|
20241126,102400,8812293,531,531,531,531,130
|
|
20241126,102300,8743263,531,531,531,531,0
|
|
20241126,102200,8743263,531,531,531,531,128
|
|
20241126,102100,8675295,531,531,531,531,94
|
|
20241126,102000,8625381,531,531,531,531,88
|
|
20241126,101900,8578653,531,531,531,531,97
|
|
20241126,101800,8527146,531,531,531,531,84
|
|
20241126,101700,8482542,531,531,531,531,112
|
|
20241126,101600,8423070,531,531,531,531,129
|
|
20241126,101500,8354571,531,531,531,531,0
|
|
20241126,101400,8354571,531,531,531,531,130
|
|
20241126,101300,8285541,531,530,531,530,187
|
|
20241126,101200,8186364,530,530,530,530,131
|
|
20241126,101100,8116934,530,530,530,530,448
|
|
20241126,101000,7879494,530,531,531,530,223
|
|
20241126,100900,7761204,530,530,530,530,100
|
|
20241126,100800,7708204,530,530,530,530,123
|
|
20241126,100700,7643014,530,530,530,530,0
|
|
20241126,100600,7643014,530,530,530,530,111
|
|
20241126,100500,7584184,531,530,531,530,225
|
|
20241126,100400,7464932,530,530,530,530,106
|
|
20241126,100300,7408752,530,530,530,530,0
|
|
20241126,100200,7408752,530,530,531,530,178
|
|
20241126,100100,7314411,531,531,531,531,23
|
|
20241126,100000,7302198,531,530,531,530,609
|
|
20241126,095900,6978928,531,531,531,531,1
|
|
20241126,095800,6978397,530,530,530,530,89
|
|
20241126,095700,6931227,530,530,530,530,229
|
|
20241126,095600,6809857,530,530,530,530,99
|
|
20241126,095500,6757387,531,531,531,531,100
|
|
20241126,095400,6704287,531,531,531,531,0
|
|
20241126,095300,6704287,531,531,531,531,200
|
|
20241126,095200,6598087,530,530,530,530,95
|
|
20241126,095100,6547737,530,530,530,530,0
|
|
20241126,095000,6547737,530,530,530,530,122
|
|
20241126,094900,6483077,530,530,530,530,144
|
|
20241126,094800,6406757,530,530,530,530,123
|
|
20241126,094700,6341567,530,530,530,530,0
|
|
20241126,094600,6341567,530,530,530,530,203
|
|
20241126,094500,6233977,530,531,531,530,151
|
|
20241126,094400,6153893,531,531,531,531,105
|
|
20241126,094300,6098138,531,531,531,531,0
|
|
20241126,094200,6098138,531,531,531,531,341
|
|
20241126,094100,5917067,530,531,531,530,98
|
|
20241126,094000,5865123,530,530,530,530,10
|
|
20241126,093900,5859823,531,531,531,531,910
|
|
20241126,093800,5376613,530,531,531,530,214
|
|
20241126,093700,5263163,531,530,531,530,171
|
|
20241126,093600,5172509,531,531,531,531,24
|
|
20241126,093500,5159765,532,532,532,531,126
|
|
20241126,093400,5092833,531,533,533,531,92
|
|
20241126,093300,5043933,533,532,533,532,26
|
|
20241126,093200,5030077,534,531,534,530,265
|
|
20241126,093100,4889491,531,531,531,531,24
|
|
20241126,093000,4876747,530,531,531,530,123
|
|
20241126,092900,4811533,532,532,532,532,24
|
|
20241126,092800,4798765,532,531,532,530,121
|
|
20241126,092700,4734564,534,531,534,531,101
|
|
20241126,092600,4680888,531,532,532,531,26
|
|
20241126,092500,4667058,531,532,532,531,122
|
|
20241126,092400,4602252,532,532,532,532,24
|
|
20241126,092300,4589484,531,531,531,531,75
|
|
20241126,092200,4549659,530,531,531,530,182
|
|
20241126,092100,4453175,530,531,531,530,147
|
|
20241126,092000,4375239,533,532,533,532,24
|
|
20241126,091900,4362448,533,533,533,533,24
|
|
20241126,091800,4349656,534,534,534,534,0
|
|
20241126,091700,4349656,534,530,534,530,53
|
|
20241126,091600,4321470,533,531,533,531,147
|
|
20241126,091500,4243395,532,532,532,532,24
|
|
20241126,091400,4230627,532,532,532,532,24
|
|
20241126,091300,4217859,533,533,533,533,24
|
|
20241126,091200,4205067,534,534,534,534,24
|
|
20241126,091100,4192251,535,530,535,530,1433
|
|
20241126,091000,3432687,530,530,530,529,140
|
|
20241126,090900,3358553,530,529,530,529,32
|
|
20241126,090800,3341601,531,529,531,529,87
|
|
20241126,090700,3295530,532,532,532,532,25
|
|
20241126,090600,3282230,529,531,532,529,3322
|
|
20241126,090500,1521885,532,532,532,532,24
|
|
20241126,090400,1509117,533,533,533,533,24
|
|
20241126,090300,1496325,531,534,534,531,1024
|
|
20241126,090200,952509,535,535,535,535,24
|
|
20241126,090100,939669,532,532,532,531,343
|
|
20241126,090000,757272,532,535,535,532,1422
|