578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183500,52498166,510,510,510,510,4540
|
|
20241128,183400,52498166,510,510,510,510,0
|
|
20241128,183300,52498166,510,510,510,510,0
|
|
20241128,183200,52498166,510,510,510,510,0
|
|
20241128,183100,52498166,510,510,510,510,0
|
|
20241128,183000,52498166,510,510,510,510,0
|
|
20241128,182900,52498166,510,510,510,510,0
|
|
20241128,182800,52498166,510,510,510,510,0
|
|
20241128,182700,52498166,510,510,510,510,0
|
|
20241128,182600,52498166,510,510,510,510,0
|
|
20241128,182500,52498166,510,510,510,510,0
|
|
20241128,182400,52498166,510,510,510,510,0
|
|
20241128,182300,52498166,510,510,510,510,0
|
|
20241128,182200,52498166,510,510,510,510,0
|
|
20241128,182100,52498166,510,510,510,510,0
|
|
20241128,182000,52498166,510,510,510,510,0
|
|
20241128,181900,52498166,510,510,510,510,0
|
|
20241128,181800,52498166,510,510,510,510,0
|
|
20241128,181700,52498166,510,510,510,510,0
|
|
20241128,181600,52498166,510,510,510,510,0
|
|
20241128,181500,52498166,510,510,510,510,0
|
|
20241128,181400,52498166,510,510,510,510,0
|
|
20241128,181300,52498166,510,510,510,510,0
|
|
20241128,181200,52498166,510,510,510,510,0
|
|
20241128,181100,52498166,510,510,510,510,0
|
|
20241128,181000,52498166,510,510,510,510,0
|
|
20241128,180900,52498166,510,510,510,510,0
|
|
20241128,180800,52498166,510,510,510,510,0
|
|
20241128,180700,52498166,510,510,510,510,0
|
|
20241128,180600,52498166,510,510,510,510,0
|
|
20241128,180500,52498166,510,510,510,510,4540
|
|
20241128,180400,52498166,510,510,510,510,0
|
|
20241128,180300,52498166,510,510,510,510,0
|
|
20241128,180200,52498166,510,510,510,510,0
|
|
20241128,180100,52498166,510,510,510,510,0
|
|
20241128,180000,52498166,510,510,510,510,0
|
|
20241128,175900,52498166,510,510,510,510,0
|
|
20241128,175800,52498166,510,510,510,510,0
|
|
20241128,175700,52498166,510,510,510,510,0
|
|
20241128,175600,52498166,510,510,510,510,0
|
|
20241128,175500,52498166,510,510,510,510,0
|
|
20241128,175400,52498166,510,510,510,510,0
|
|
20241128,175300,52498166,510,510,510,510,0
|
|
20241128,175200,52498166,510,510,510,510,0
|
|
20241128,175100,52498166,510,510,510,510,0
|
|
20241128,175000,52498166,510,510,510,510,0
|
|
20241128,174900,52498166,510,510,510,510,0
|
|
20241128,174800,52498166,510,510,510,510,0
|
|
20241128,174700,52498166,510,510,510,510,0
|
|
20241128,174600,52498166,510,510,510,510,0
|
|
20241128,174500,52498166,510,510,510,510,0
|
|
20241128,174400,52498166,510,510,510,510,0
|
|
20241128,174300,52498166,510,510,510,510,0
|
|
20241128,174200,52498166,510,510,510,510,0
|
|
20241128,174100,52498166,510,510,510,510,0
|
|
20241128,174000,52498166,510,510,510,510,0
|
|
20241128,173900,52498166,510,510,510,510,0
|
|
20241128,173800,52498166,510,510,510,510,0
|
|
20241128,173700,52498166,510,510,510,510,0
|
|
20241128,173600,52498166,510,510,510,510,0
|
|
20241128,173500,52498166,510,510,510,510,4540
|
|
20241128,173400,52498166,510,510,510,510,0
|
|
20241128,173300,52498166,510,510,510,510,0
|
|
20241128,173200,52498166,510,510,510,510,0
|
|
20241128,173100,52498166,510,510,510,510,0
|
|
20241128,173000,52498166,510,510,510,510,0
|
|
20241128,172900,52498166,510,510,510,510,0
|
|
20241128,172800,52498166,510,510,510,510,0
|
|
20241128,172700,52498166,510,510,510,510,0
|
|
20241128,172600,52498166,510,510,510,510,0
|
|
20241128,172500,52498166,510,510,510,510,0
|
|
20241128,172400,52498166,510,510,510,510,0
|
|
20241128,172300,52498166,510,510,510,510,0
|
|
20241128,172200,52498166,510,510,510,510,0
|
|
20241128,172100,52498166,510,510,510,510,0
|
|
20241128,172000,52498166,510,510,510,510,0
|
|
20241128,171900,52498166,510,510,510,510,0
|
|
20241128,171800,52498166,510,510,510,510,0
|
|
20241128,171700,52498166,510,510,510,510,0
|
|
20241128,171600,52498166,510,510,510,510,0
|
|
20241128,171500,52498166,510,510,510,510,0
|
|
20241128,171400,52498166,510,510,510,510,0
|
|
20241128,171300,52498166,510,510,510,510,0
|
|
20241128,171200,52498166,510,510,510,510,0
|
|
20241128,171100,52498166,510,510,510,510,0
|
|
20241128,171000,52498166,510,510,510,510,0
|
|
20241128,170900,52498166,510,510,510,510,0
|
|
20241128,170800,52498166,510,510,510,510,0
|
|
20241128,170700,52498166,510,510,510,510,0
|
|
20241128,170600,52498166,510,510,510,510,0
|
|
20241128,170500,52498166,510,510,510,510,4540
|
|
20241128,170400,52498166,510,510,510,510,0
|
|
20241128,170300,52498166,510,510,510,510,0
|
|
20241128,170200,52498166,510,510,510,510,0
|
|
20241128,170100,52498166,510,510,510,510,0
|
|
20241128,170000,52498166,510,510,510,510,0
|
|
20241128,165900,52498166,510,510,510,510,0
|
|
20241128,165800,52498166,510,510,510,510,0
|
|
20241128,165700,52498166,510,510,510,510,0
|
|
20241128,165600,52498166,510,510,510,510,0
|
|
20241128,165500,52498166,510,510,510,510,0
|
|
20241128,165400,52498166,510,510,510,510,0
|
|
20241128,165300,52498166,510,510,510,510,0
|
|
20241128,165200,52498166,510,510,510,510,0
|
|
20241128,165100,52498166,510,510,510,510,0
|
|
20241128,165000,52498166,510,510,510,510,0
|
|
20241128,164900,52498166,510,510,510,510,0
|
|
20241128,164800,52498166,510,510,510,510,0
|
|
20241128,164700,52498166,510,510,510,510,0
|
|
20241128,164600,52498166,510,510,510,510,0
|
|
20241128,164500,52498166,510,510,510,510,0
|
|
20241128,164400,52498166,510,510,510,510,0
|
|
20241128,164300,52498166,510,510,510,510,0
|
|
20241128,164200,52498166,510,510,510,510,0
|
|
20241128,164100,52498166,510,510,510,510,0
|
|
20241128,164000,52498166,510,510,510,510,0
|
|
20241128,163900,52498166,510,510,510,510,0
|
|
20241128,163800,52498166,510,510,510,510,0
|
|
20241128,163700,52498166,510,510,510,510,0
|
|
20241128,163600,52498166,510,510,510,510,0
|
|
20241128,163500,52498166,510,510,510,510,4540
|
|
20241128,163400,52498166,510,510,510,510,0
|
|
20241128,163300,52498166,510,510,510,510,0
|
|
20241128,163200,52498166,510,510,510,510,0
|
|
20241128,163100,52498166,510,510,510,510,0
|
|
20241128,163000,52498166,510,510,510,510,0
|
|
20241128,162900,52498166,510,510,510,510,0
|
|
20241128,162800,52498166,510,510,510,510,0
|
|
20241128,162700,52498166,510,510,510,510,0
|
|
20241128,162600,52498166,510,510,510,510,0
|
|
20241128,162500,52498166,510,510,510,510,0
|
|
20241128,162400,52498166,510,510,510,510,0
|
|
20241128,162300,52498166,510,510,510,510,0
|
|
20241128,162200,52498166,510,510,510,510,0
|
|
20241128,162100,52498166,510,510,510,510,0
|
|
20241128,162000,52498166,510,510,510,510,0
|
|
20241128,161900,52498166,510,510,510,510,0
|
|
20241128,161800,52498166,510,510,510,510,0
|
|
20241128,161700,52498166,510,510,510,510,0
|
|
20241128,161600,52498166,510,510,510,510,0
|
|
20241128,161500,52498166,510,510,510,510,0
|
|
20241128,161400,52498166,510,510,510,510,0
|
|
20241128,161300,52498166,510,510,510,510,0
|
|
20241128,161200,52498166,510,510,510,510,0
|
|
20241128,161100,52498166,510,510,510,510,0
|
|
20241128,161000,52498166,510,510,510,510,0
|
|
20241128,160900,52498166,510,510,510,510,0
|
|
20241128,160800,52498166,510,510,510,510,0
|
|
20241128,160700,52498166,510,510,510,510,0
|
|
20241128,160600,52498166,510,510,510,510,0
|
|
20241128,160500,52498166,510,510,510,510,4540
|
|
20241128,160400,52498166,510,510,510,510,0
|
|
20241128,160300,52498166,510,510,510,510,0
|
|
20241128,160200,52498166,510,510,510,510,0
|
|
20241128,160100,52498166,510,510,510,510,0
|
|
20241128,160000,52498166,510,510,510,510,0
|
|
20241128,155900,52498166,510,510,510,510,0
|
|
20241128,155800,52498166,510,510,510,510,0
|
|
20241128,155700,52498166,510,510,510,510,0
|
|
20241128,155600,52498166,510,510,510,510,0
|
|
20241128,155500,52498166,510,510,510,510,0
|
|
20241128,155400,52498166,510,510,510,510,0
|
|
20241128,155300,52498166,510,510,510,510,0
|
|
20241128,155200,52498166,510,510,510,510,0
|
|
20241128,155100,52498166,510,510,510,510,0
|
|
20241128,155000,52498166,510,510,510,510,0
|
|
20241128,154900,52498166,510,510,510,510,0
|
|
20241128,154800,52498166,510,510,510,510,0
|
|
20241128,154700,52498166,510,510,510,510,0
|
|
20241128,154600,52498166,510,510,510,510,0
|
|
20241128,154500,52498166,510,510,510,510,0
|
|
20241128,154400,52498166,510,510,510,510,0
|
|
20241128,154300,52498166,510,510,510,510,0
|
|
20241128,154200,52498166,510,510,510,510,0
|
|
20241128,154100,52498166,510,510,510,510,0
|
|
20241128,154000,52498166,510,510,510,510,0
|
|
20241128,153900,52498166,510,510,510,510,0
|
|
20241128,153800,52498166,510,510,510,510,0
|
|
20241128,153700,52498166,510,510,510,510,0
|
|
20241128,153600,52498166,510,510,510,510,0
|
|
20241128,153500,52498166,510,510,510,510,4540
|
|
20241128,153400,52498166,510,510,510,510,0
|
|
20241128,153300,52498166,510,510,510,510,0
|
|
20241128,153200,52498166,510,510,510,510,0
|
|
20241128,153100,52498166,510,510,510,510,0
|
|
20241128,153000,52498166,510,510,510,510,4540
|
|
20241128,152900,50182766,518,518,518,518,0
|
|
20241128,152800,50182766,518,518,518,518,0
|
|
20241128,152700,50182766,518,518,518,518,0
|
|
20241128,152600,50182766,518,518,518,518,0
|
|
20241128,152500,50182766,518,518,518,518,0
|
|
20241128,152400,50182766,518,518,518,518,0
|
|
20241128,152300,50182766,518,518,518,518,0
|
|
20241128,152200,50182766,518,518,518,518,0
|
|
20241128,152100,50182766,518,518,518,518,0
|
|
20241128,152000,50182766,518,518,518,518,0
|
|
20241128,151900,50182766,518,514,518,514,157
|
|
20241128,151800,50102058,514,513,514,512,321
|
|
20241128,151700,49937401,515,513,515,513,288
|
|
20241128,151600,49789655,514,514,514,514,0
|
|
20241128,151500,49789655,514,514,514,514,1
|
|
20241128,151400,49789141,517,517,517,517,1
|
|
20241128,151300,49788624,518,513,518,513,353
|
|
20241128,151200,49607515,512,513,513,512,2
|
|
20241128,151100,49606490,518,513,518,513,423
|
|
20241128,151000,49389466,513,513,513,513,778
|
|
20241128,150900,48990352,513,513,513,513,19
|
|
20241128,150800,48980605,513,513,513,513,11
|
|
20241128,150700,48974962,512,512,512,512,287
|
|
20241128,150600,48828018,512,512,512,512,300
|
|
20241128,150500,48674418,513,513,513,513,123
|
|
20241128,150400,48611319,514,514,514,514,0
|
|
20241128,150300,48611319,514,514,514,514,36
|
|
20241128,150200,48592815,514,514,514,514,465
|
|
20241128,150100,48353805,513,513,513,513,287
|
|
20241128,150000,48206574,514,514,514,514,0
|
|
20241128,145900,48206574,514,514,514,514,0
|
|
20241128,145800,48206574,514,514,514,514,201
|
|
20241128,145700,48103260,515,515,515,515,0
|
|
20241128,145600,48103260,515,515,515,515,1
|
|
20241128,145500,48102745,515,515,515,515,0
|
|
20241128,145400,48102745,515,515,515,515,307
|
|
20241128,145300,47944640,515,515,515,515,316
|
|
20241128,145200,47781900,514,514,514,514,0
|
|
20241128,145100,47781900,514,514,514,514,286
|
|
20241128,145000,47634896,515,515,515,515,0
|
|
20241128,144900,47634896,515,515,515,515,9
|
|
20241128,144800,47630261,515,515,515,515,0
|
|
20241128,144700,47630261,515,515,515,515,287
|
|
20241128,144600,47482456,515,515,515,515,0
|
|
20241128,144500,47482456,515,515,515,515,417
|
|
20241128,144400,47267701,516,516,516,516,359
|
|
20241128,144300,47082457,515,515,515,515,0
|
|
20241128,144200,47082457,515,515,515,515,287
|
|
20241128,144100,46934652,516,516,516,516,0
|
|
20241128,144000,46934652,516,516,516,516,1000
|
|
20241128,143900,46418652,517,517,517,517,1
|
|
20241128,143800,46418135,519,519,519,519,1
|
|
20241128,143700,46417616,519,513,519,513,93
|
|
20241128,143600,46369881,513,513,513,513,200
|
|
20241128,143500,46267281,514,513,514,513,152
|
|
20241128,143400,46189304,513,512,513,512,430
|
|
20241128,143300,45969143,512,512,512,512,228
|
|
20241128,143200,45852407,513,513,513,513,111
|
|
20241128,143100,45795464,513,512,513,512,403
|
|
20241128,143000,45589011,513,513,513,513,14
|
|
20241128,142900,45581829,513,512,513,512,302
|
|
20241128,142800,45427190,513,513,513,513,61
|
|
20241128,142700,45395897,513,513,513,513,3
|
|
20241128,142600,45394358,513,513,513,513,14
|
|
20241128,142500,45387176,514,514,514,514,0
|
|
20241128,142400,45387176,514,513,514,513,296
|
|
20241128,142300,45235318,514,514,514,514,1
|
|
20241128,142200,45234804,514,514,514,514,91
|
|
20241128,142100,45188030,514,514,514,514,0
|
|
20241128,142000,45188030,514,515,515,514,55
|
|
20241128,141900,45159706,515,515,515,515,0
|
|
20241128,141800,45159706,515,515,515,515,0
|
|
20241128,141700,45159706,515,515,515,515,286
|
|
20241128,141600,45012416,515,515,515,515,0
|
|
20241128,141500,45012416,515,515,515,515,287
|
|
20241128,141400,44864611,515,515,515,515,0
|
|
20241128,141300,44864611,515,515,515,515,287
|
|
20241128,141200,44716806,515,515,515,515,0
|
|
20241128,141100,44716806,515,515,515,515,0
|
|
20241128,141000,44716806,515,515,515,515,286
|
|
20241128,140900,44569516,515,515,515,515,1801
|
|
20241128,140800,43642001,515,515,515,515,0
|
|
20241128,140700,43642001,515,514,515,514,2000
|
|
20241128,140600,42613342,515,512,515,512,308
|
|
20241128,140500,42455640,513,512,513,512,608
|
|
20241128,140400,42144343,512,512,512,512,73
|
|
20241128,140300,42106967,512,511,512,511,1001
|
|
20241128,140200,41594456,512,512,512,512,201
|
|
20241128,140100,41491544,512,512,512,512,245
|
|
20241128,140000,41366104,512,513,513,512,395
|
|
20241128,135900,41163764,513,512,513,512,292
|
|
20241128,135800,41014255,513,513,513,513,10
|
|
20241128,135700,41009125,513,513,513,513,86
|
|
20241128,135600,40965007,513,513,513,513,0
|
|
20241128,135500,40965007,513,513,513,513,287
|
|
20241128,135400,40817776,513,513,513,513,0
|
|
20241128,135300,40817776,513,513,513,513,0
|
|
20241128,135200,40817776,513,513,513,513,287
|
|
20241128,135100,40670545,514,514,514,514,0
|
|
20241128,135000,40670545,514,513,514,513,287
|
|
20241128,134900,40523313,513,513,513,513,0
|
|
20241128,134800,40523313,513,514,514,513,387
|
|
20241128,134700,40324682,514,514,514,514,0
|
|
20241128,134600,40324682,514,514,514,514,2
|
|
20241128,134500,40323654,513,513,513,513,287
|
|
20241128,134400,40176423,514,514,514,514,0
|
|
20241128,134300,40176423,514,514,514,514,70
|
|
20241128,134200,40140443,514,514,514,514,31
|
|
20241128,134100,40124509,514,513,514,513,387
|
|
20241128,134000,39925878,514,513,514,513,101
|
|
20241128,133900,39873965,513,513,513,513,287
|
|
20241128,133800,39726734,513,513,513,513,0
|
|
20241128,133700,39726734,513,513,513,513,0
|
|
20241128,133600,39726734,513,513,513,513,286
|
|
20241128,133500,39580016,513,513,513,513,0
|
|
20241128,133400,39580016,513,513,513,513,287
|
|
20241128,133300,39432785,513,513,513,513,0
|
|
20241128,133200,39432785,513,513,513,513,287
|
|
20241128,133100,39285554,514,514,514,514,428
|
|
20241128,133000,39065562,513,513,513,513,0
|
|
20241128,132900,39065562,513,513,513,513,286
|
|
20241128,132800,38918844,513,513,513,513,0
|
|
20241128,132700,38918844,513,513,513,513,287
|
|
20241128,132600,38771613,513,513,513,513,0
|
|
20241128,132500,38771613,513,513,513,513,287
|
|
20241128,132400,38624382,515,515,515,515,0
|
|
20241128,132300,38624382,515,515,515,515,0
|
|
20241128,132200,38624382,515,515,515,515,0
|
|
20241128,132100,38624382,515,515,515,515,0
|
|
20241128,132000,38624382,515,515,515,515,1
|
|
20241128,131900,38623867,514,514,514,514,547
|
|
20241128,131800,38342709,514,514,514,514,36
|
|
20241128,131700,38324205,515,515,515,515,0
|
|
20241128,131600,38324205,515,514,515,514,288
|
|
20241128,131500,38176171,514,514,514,514,0
|
|
20241128,131400,38176171,514,514,514,514,287
|
|
20241128,131300,38028653,514,514,514,514,0
|
|
20241128,131200,38028653,514,514,514,514,0
|
|
20241128,131100,38028653,514,514,514,514,287
|
|
20241128,131000,37881135,515,515,515,515,2
|
|
20241128,130900,37880105,517,517,517,517,0
|
|
20241128,130800,37880105,517,517,517,517,0
|
|
20241128,130700,37880105,517,515,517,515,970
|
|
20241128,130600,37379661,514,514,514,514,0
|
|
20241128,130500,37379661,514,514,514,514,0
|
|
20241128,130400,37379661,514,514,514,514,287
|
|
20241128,130300,37232143,514,514,514,514,0
|
|
20241128,130200,37232143,514,515,515,514,346
|
|
20241128,130100,37054239,515,515,515,515,0
|
|
20241128,130000,37054239,515,515,515,515,50
|
|
20241128,125900,37028489,514,514,514,514,668
|
|
20241128,125800,36685137,513,513,513,513,286
|
|
20241128,125700,36538419,513,513,513,513,0
|
|
20241128,125600,36538419,513,513,513,513,59
|
|
20241128,125500,36508152,513,513,513,513,228
|
|
20241128,125400,36391188,513,513,513,513,322
|
|
20241128,125300,36226002,513,514,514,513,286
|
|
20241128,125200,36079275,514,514,514,514,0
|
|
20241128,125100,36079275,514,513,514,513,295
|
|
20241128,125000,35927931,514,514,514,514,1
|
|
20241128,124900,35927417,514,514,514,514,166
|
|
20241128,124800,35842093,514,514,514,514,0
|
|
20241128,124700,35842093,514,514,514,514,134
|
|
20241128,124600,35773217,513,514,514,513,295
|
|
20241128,124500,35621874,513,513,513,513,0
|
|
20241128,124400,35621874,513,514,514,513,964
|
|
20241128,124300,35127198,514,514,514,514,169
|
|
20241128,124200,35040332,514,514,514,514,118
|
|
20241128,124100,34979680,514,514,514,514,0
|
|
20241128,124000,34979680,514,514,514,514,182
|
|
20241128,123900,34886132,514,514,514,514,105
|
|
20241128,123800,34832162,514,514,514,514,0
|
|
20241128,123700,34832162,514,514,514,514,286
|
|
20241128,123600,34685158,514,514,514,514,125
|
|
20241128,123500,34620908,514,514,514,514,200
|
|
20241128,123400,34518108,515,515,515,515,100
|
|
20241128,123300,34466608,515,515,515,515,149
|
|
20241128,123200,34389873,516,516,516,516,1
|
|
20241128,123100,34389357,515,514,515,514,151
|
|
20241128,123000,34311634,514,514,514,514,1110
|
|
20241128,122900,33741094,513,513,513,512,4730
|
|
20241128,122800,31315960,513,513,513,513,0
|
|
20241128,122700,31315960,513,514,514,513,1000
|
|
20241128,122600,30802676,514,514,514,514,1043
|
|
20241128,122500,30266574,514,514,514,514,0
|
|
20241128,122400,30266574,514,514,514,514,0
|
|
20241128,122300,30266574,514,514,514,514,286
|
|
20241128,122200,30119570,514,514,514,514,0
|
|
20241128,122100,30119570,514,514,514,514,287
|
|
20241128,122000,29972052,514,514,514,514,1
|
|
20241128,121900,29971538,515,515,515,515,10
|
|
20241128,121800,29966388,515,515,515,515,243
|
|
20241128,121700,29841243,515,515,515,515,45
|
|
20241128,121600,29818068,515,515,515,515,873
|
|
20241128,121500,29368473,515,515,515,515,14
|
|
20241128,121400,29361263,515,515,516,515,1755
|
|
20241128,121300,28457428,515,516,516,515,121
|
|
20241128,121200,28394993,515,515,515,515,289
|
|
20241128,121100,28246158,515,515,515,515,1
|
|
20241128,121000,28245643,515,515,515,515,286
|
|
20241128,120900,28098353,515,515,515,515,1
|
|
20241128,120800,28097838,516,516,516,516,0
|
|
20241128,120700,28097838,516,516,516,516,744
|
|
20241128,120600,27713934,517,517,517,517,1
|
|
20241128,120500,27713417,516,516,516,516,287
|
|
20241128,120400,27565325,516,516,516,516,0
|
|
20241128,120300,27565325,516,516,516,516,286
|
|
20241128,120200,27417749,516,516,516,516,0
|
|
20241128,120100,27417749,516,516,516,516,287
|
|
20241128,120000,27269657,516,516,516,516,0
|
|
20241128,115900,27269657,516,516,516,516,0
|
|
20241128,115800,27269657,516,517,517,516,288
|
|
20241128,115700,27121048,516,516,516,516,0
|
|
20241128,115600,27121048,516,516,516,516,286
|
|
20241128,115500,26973472,516,516,516,516,0
|
|
20241128,115400,26973472,516,516,516,516,287
|
|
20241128,115300,26825380,516,516,516,516,0
|
|
20241128,115200,26825380,516,516,516,516,287
|
|
20241128,115100,26677288,516,516,516,516,0
|
|
20241128,115000,26677288,516,516,516,516,0
|
|
20241128,114900,26677288,516,516,516,516,286
|
|
20241128,114800,26529712,516,516,516,516,0
|
|
20241128,114700,26529712,516,516,516,516,287
|
|
20241128,114600,26381620,516,516,516,516,0
|
|
20241128,114500,26381620,516,516,516,516,287
|
|
20241128,114400,26233528,516,516,516,516,0
|
|
20241128,114300,26233528,516,516,516,516,0
|
|
20241128,114200,26233528,516,516,516,516,286
|
|
20241128,114100,26085952,516,516,516,516,0
|
|
20241128,114000,26085952,516,517,517,516,388
|
|
20241128,113900,25885644,517,517,517,517,0
|
|
20241128,113800,25885644,517,517,517,517,134
|
|
20241128,113700,25816366,517,517,517,517,23
|
|
20241128,113600,25804475,517,517,517,517,286
|
|
20241128,113500,25656613,517,517,517,517,0
|
|
20241128,113400,25656613,517,517,517,517,0
|
|
20241128,113300,25656613,517,517,517,517,287
|
|
20241128,113200,25508234,517,517,517,517,0
|
|
20241128,113100,25508234,517,517,517,517,287
|
|
20241128,113000,25359855,518,518,518,518,1
|
|
20241128,112900,25359337,517,517,517,517,286
|
|
20241128,112800,25211475,517,517,517,517,0
|
|
20241128,112700,25211475,517,517,517,517,287
|
|
20241128,112600,25063096,519,519,519,519,52
|
|
20241128,112500,25036108,520,520,520,520,0
|
|
20241128,112400,25036108,520,518,520,518,1000
|
|
20241128,112300,24517369,517,517,517,517,0
|
|
20241128,112200,24517369,517,518,518,517,326
|
|
20241128,112100,24348787,517,517,517,517,0
|
|
20241128,112000,24348787,517,517,517,517,287
|
|
20241128,111900,24200408,517,517,517,517,0
|
|
20241128,111800,24200408,517,517,517,517,0
|
|
20241128,111700,24200408,517,517,517,517,287
|
|
20241128,111600,24052029,518,518,518,518,1
|
|
20241128,111500,24051511,517,518,518,517,773
|
|
20241128,111400,23651098,517,517,517,517,0
|
|
20241128,111300,23651098,517,517,517,517,287
|
|
20241128,111200,23502719,518,518,518,518,1
|
|
20241128,111100,23502201,518,517,518,517,288
|
|
20241128,111000,23353304,517,517,517,517,0
|
|
20241128,110900,23353304,517,517,517,517,0
|
|
20241128,110800,23353304,517,517,517,517,286
|
|
20241128,110700,23205442,518,518,518,518,5
|
|
20241128,110600,23202852,517,517,517,517,287
|
|
20241128,110500,23054473,518,518,518,518,0
|
|
20241128,110400,23054473,518,518,518,518,54
|
|
20241128,110300,23026501,519,518,519,518,97
|
|
20241128,110200,22976159,519,518,519,518,289
|
|
20241128,110100,22826169,519,519,519,519,286
|
|
20241128,110000,22677735,518,518,518,518,0
|
|
20241128,105900,22677735,518,518,518,518,287
|
|
20241128,105800,22529069,518,518,518,518,0
|
|
20241128,105700,22529069,518,518,518,518,287
|
|
20241128,105600,22380403,518,518,518,518,0
|
|
20241128,105500,22380403,518,518,518,518,0
|
|
20241128,105400,22380403,518,518,518,518,671
|
|
20241128,105300,22032825,518,518,518,518,913
|
|
20241128,105200,21559891,518,518,518,518,287
|
|
20241128,105100,21411225,519,519,519,519,0
|
|
20241128,105000,21411225,519,520,520,519,398
|
|
20241128,104900,21204566,519,519,519,519,0
|
|
20241128,104800,21204566,519,519,519,519,314
|
|
20241128,104700,21041600,519,519,519,519,0
|
|
20241128,104600,21041600,519,519,519,519,287
|
|
20241128,104500,20892647,520,517,520,517,8001
|
|
20241128,104400,16737195,518,518,518,518,0
|
|
20241128,104300,16737195,518,518,518,518,0
|
|
20241128,104200,16737195,518,518,518,518,600
|
|
20241128,104100,16426395,518,518,518,518,0
|
|
20241128,104000,16426395,518,518,518,518,101
|
|
20241128,103900,16374077,518,518,518,518,0
|
|
20241128,103800,16374077,518,518,518,518,1
|
|
20241128,103700,16373559,518,518,518,518,0
|
|
20241128,103600,16373559,518,518,518,518,0
|
|
20241128,103500,16373559,518,519,519,518,11000
|
|
20241128,103400,10673999,519,519,519,519,0
|
|
20241128,103300,10673999,519,519,519,519,0
|
|
20241128,103200,10673999,519,519,519,519,0
|
|
20241128,103100,10673999,519,519,519,519,0
|
|
20241128,103000,10673999,519,519,519,519,0
|
|
20241128,102900,10673999,519,519,519,519,220
|
|
20241128,102800,10559819,519,519,519,519,0
|
|
20241128,102700,10559819,519,519,519,519,68
|
|
20241128,102600,10524527,519,519,519,519,0
|
|
20241128,102500,10524527,519,519,519,519,0
|
|
20241128,102400,10524527,519,519,519,519,0
|
|
20241128,102300,10524527,519,519,519,519,0
|
|
20241128,102200,10524527,519,519,519,519,0
|
|
20241128,102100,10524527,519,519,519,519,0
|
|
20241128,102000,10524527,519,519,519,519,0
|
|
20241128,101900,10524527,519,519,519,519,0
|
|
20241128,101800,10524527,519,519,519,519,0
|
|
20241128,101700,10524527,519,519,519,519,0
|
|
20241128,101600,10524527,519,519,519,519,0
|
|
20241128,101500,10524527,519,519,519,519,0
|
|
20241128,101400,10524527,519,519,519,519,0
|
|
20241128,101300,10524527,519,519,519,519,0
|
|
20241128,101200,10524527,519,519,519,519,1158
|
|
20241128,101100,9923525,519,519,519,519,0
|
|
20241128,101000,9923525,519,519,519,519,0
|
|
20241128,100900,9923525,519,519,519,519,1
|
|
20241128,100800,9923006,518,518,518,518,0
|
|
20241128,100700,9923006,518,518,518,518,1
|
|
20241128,100600,9922488,520,520,520,520,2
|
|
20241128,100500,9921448,519,520,520,519,196
|
|
20241128,100400,9819722,520,520,520,520,0
|
|
20241128,100300,9819722,520,520,520,520,0
|
|
20241128,100200,9819722,520,520,520,520,1
|
|
20241128,100100,9819202,519,519,519,519,42
|
|
20241128,100000,9797404,519,519,519,519,0
|
|
20241128,095900,9797404,519,519,519,519,0
|
|
20241128,095800,9797404,519,519,519,519,0
|
|
20241128,095700,9797404,519,519,519,519,0
|
|
20241128,095600,9797404,519,519,519,519,0
|
|
20241128,095500,9797404,519,519,519,519,0
|
|
20241128,095400,9797404,519,519,519,519,0
|
|
20241128,095300,9797404,519,519,519,519,0
|
|
20241128,095200,9797404,519,519,519,519,0
|
|
20241128,095100,9797404,519,519,519,519,0
|
|
20241128,095000,9797404,519,519,519,519,0
|
|
20241128,094900,9797404,519,519,519,519,1
|
|
20241128,094800,9796885,519,519,519,519,0
|
|
20241128,094700,9796885,519,519,519,519,1
|
|
20241128,094600,9796366,520,520,520,520,1
|
|
20241128,094500,9795846,519,519,519,519,0
|
|
20241128,094400,9795846,519,519,519,519,0
|
|
20241128,094300,9795846,519,519,519,519,1
|
|
20241128,094200,9795327,520,520,520,520,0
|
|
20241128,094100,9795327,520,520,520,520,0
|
|
20241128,094000,9795327,520,519,520,519,2
|
|
20241128,093900,9794288,521,521,521,521,1
|
|
20241128,093800,9793767,521,521,521,521,1
|
|
20241128,093700,9793246,520,520,520,520,1
|
|
20241128,093600,9792726,519,521,521,519,3
|
|
20241128,093500,9791167,520,520,520,520,1
|
|
20241128,093400,9790647,519,519,519,519,1
|
|
20241128,093300,9790128,520,519,520,519,102
|
|
20241128,093200,9737089,520,521,521,519,104
|
|
20241128,093100,9683109,520,521,521,520,101
|
|
20241128,093000,9630489,521,521,521,521,1
|
|
20241128,092900,9629968,522,522,522,520,3001
|
|
20241128,092800,8069019,523,523,523,523,2
|
|
20241128,092700,8067973,523,523,523,523,1
|
|
20241128,092600,8067450,523,523,523,523,1
|
|
20241128,092500,8066927,522,522,522,522,1
|
|
20241128,092400,8066405,522,522,522,522,2
|
|
20241128,092300,8065361,522,522,522,522,1
|
|
20241128,092200,8064839,522,522,522,522,1
|
|
20241128,092100,8064317,523,522,523,520,6
|
|
20241128,092000,8061186,522,522,522,522,2
|
|
20241128,091900,8060142,523,523,523,523,1
|
|
20241128,091800,8059619,523,523,523,523,1
|
|
20241128,091700,8059096,523,523,523,523,1
|
|
20241128,091600,8058573,523,523,523,523,2
|
|
20241128,091500,8057527,523,523,523,523,1
|
|
20241128,091400,8057004,523,523,523,523,1
|
|
20241128,091300,8056481,523,523,523,523,1
|
|
20241128,091200,8055958,523,523,523,523,2
|
|
20241128,091100,8054912,523,523,523,523,1
|
|
20241128,091000,8054389,525,525,525,525,1
|
|
20241128,090900,8053864,526,526,528,526,60
|
|
20241128,090800,8022302,524,528,528,523,1004
|
|
20241128,090700,7495598,528,528,528,528,1
|
|
20241128,090600,7495070,527,527,527,527,1
|
|
20241128,090500,7494543,528,528,528,528,1
|
|
20241128,090400,7494015,528,529,529,528,2
|
|
20241128,090300,7492958,525,529,529,525,5475
|
|
20241128,090200,4618579,529,529,529,529,1
|
|
20241128,090100,4618050,525,530,530,525,8661
|
|
20241128,090000,71020,530,530,530,530,134
|