578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183500,63251016,510,510,510,510,3530
|
|
20241129,183400,63251016,510,510,510,510,0
|
|
20241129,183300,63251016,510,510,510,510,0
|
|
20241129,183200,63251016,510,510,510,510,0
|
|
20241129,183100,63251016,510,510,510,510,0
|
|
20241129,183000,63251016,510,510,510,510,0
|
|
20241129,182900,63251016,510,510,510,510,0
|
|
20241129,182800,63251016,510,510,510,510,0
|
|
20241129,182700,63251016,510,510,510,510,0
|
|
20241129,182600,63251016,510,510,510,510,0
|
|
20241129,182500,63251016,510,510,510,510,0
|
|
20241129,182400,63251016,510,510,510,510,0
|
|
20241129,182300,63251016,510,510,510,510,0
|
|
20241129,182200,63251016,510,510,510,510,0
|
|
20241129,182100,63251016,510,510,510,510,0
|
|
20241129,182000,63251016,510,510,510,510,0
|
|
20241129,181900,63251016,510,510,510,510,0
|
|
20241129,181800,63251016,510,510,510,510,0
|
|
20241129,181700,63251016,510,510,510,510,0
|
|
20241129,181600,63251016,510,510,510,510,0
|
|
20241129,181500,63251016,510,510,510,510,0
|
|
20241129,181400,63251016,510,510,510,510,0
|
|
20241129,181300,63251016,510,510,510,510,0
|
|
20241129,181200,63251016,510,510,510,510,0
|
|
20241129,181100,63251016,510,510,510,510,0
|
|
20241129,181000,63251016,510,510,510,510,0
|
|
20241129,180900,63251016,510,510,510,510,0
|
|
20241129,180800,63251016,510,510,510,510,0
|
|
20241129,180700,63251016,510,510,510,510,0
|
|
20241129,180600,63251016,510,510,510,510,0
|
|
20241129,180500,63251016,510,510,510,510,3530
|
|
20241129,180400,63251016,510,510,510,510,0
|
|
20241129,180300,63251016,510,510,510,510,0
|
|
20241129,180200,63251016,510,510,510,510,0
|
|
20241129,180100,63251016,510,510,510,510,0
|
|
20241129,180000,63251016,510,510,510,510,0
|
|
20241129,175900,63251016,510,510,510,510,0
|
|
20241129,175800,63251016,510,510,510,510,0
|
|
20241129,175700,63251016,510,510,510,510,0
|
|
20241129,175600,63251016,510,510,510,510,0
|
|
20241129,175500,63251016,510,510,510,510,0
|
|
20241129,175400,63251016,510,510,510,510,0
|
|
20241129,175300,63251016,510,510,510,510,0
|
|
20241129,175200,63251016,510,510,510,510,0
|
|
20241129,175100,63251016,510,510,510,510,0
|
|
20241129,175000,63251016,510,510,510,510,0
|
|
20241129,174900,63251016,510,510,510,510,0
|
|
20241129,174800,63251016,510,510,510,510,0
|
|
20241129,174700,63251016,510,510,510,510,0
|
|
20241129,174600,63251016,510,510,510,510,0
|
|
20241129,174500,63251016,510,510,510,510,0
|
|
20241129,174400,63251016,510,510,510,510,0
|
|
20241129,174300,63251016,510,510,510,510,0
|
|
20241129,174200,63251016,510,510,510,510,0
|
|
20241129,174100,63251016,510,510,510,510,0
|
|
20241129,174000,63251016,510,510,510,510,0
|
|
20241129,173900,63251016,510,510,510,510,0
|
|
20241129,173800,63251016,510,510,510,510,0
|
|
20241129,173700,63251016,510,510,510,510,0
|
|
20241129,173600,63251016,510,510,510,510,0
|
|
20241129,173500,63251016,510,510,510,510,3530
|
|
20241129,173400,63251016,510,510,510,510,0
|
|
20241129,173300,63251016,510,510,510,510,0
|
|
20241129,173200,63251016,510,510,510,510,0
|
|
20241129,173100,63251016,510,510,510,510,0
|
|
20241129,173000,63251016,510,510,510,510,0
|
|
20241129,172900,63251016,510,510,510,510,0
|
|
20241129,172800,63251016,510,510,510,510,0
|
|
20241129,172700,63251016,510,510,510,510,0
|
|
20241129,172600,63251016,510,510,510,510,0
|
|
20241129,172500,63251016,510,510,510,510,0
|
|
20241129,172400,63251016,510,510,510,510,0
|
|
20241129,172300,63251016,510,510,510,510,0
|
|
20241129,172200,63251016,510,510,510,510,0
|
|
20241129,172100,63251016,510,510,510,510,0
|
|
20241129,172000,63251016,510,510,510,510,0
|
|
20241129,171900,63251016,510,510,510,510,0
|
|
20241129,171800,63251016,510,510,510,510,0
|
|
20241129,171700,63251016,510,510,510,510,0
|
|
20241129,171600,63251016,510,510,510,510,0
|
|
20241129,171500,63251016,510,510,510,510,0
|
|
20241129,171400,63251016,510,510,510,510,0
|
|
20241129,171300,63251016,510,510,510,510,0
|
|
20241129,171200,63251016,510,510,510,510,0
|
|
20241129,171100,63251016,510,510,510,510,0
|
|
20241129,171000,63251016,510,510,510,510,0
|
|
20241129,170900,63251016,510,510,510,510,0
|
|
20241129,170800,63251016,510,510,510,510,0
|
|
20241129,170700,63251016,510,510,510,510,0
|
|
20241129,170600,63251016,510,510,510,510,0
|
|
20241129,170500,63251016,510,510,510,510,3530
|
|
20241129,170400,63251016,510,510,510,510,0
|
|
20241129,170300,63251016,510,510,510,510,0
|
|
20241129,170200,63251016,510,510,510,510,0
|
|
20241129,170100,63251016,510,510,510,510,0
|
|
20241129,170000,63251016,510,510,510,510,0
|
|
20241129,165900,63251016,510,510,510,510,0
|
|
20241129,165800,63251016,510,510,510,510,0
|
|
20241129,165700,63251016,510,510,510,510,0
|
|
20241129,165600,63251016,510,510,510,510,0
|
|
20241129,165500,63251016,510,510,510,510,0
|
|
20241129,165400,63251016,510,510,510,510,0
|
|
20241129,165300,63251016,510,510,510,510,0
|
|
20241129,165200,63251016,510,510,510,510,0
|
|
20241129,165100,63251016,510,510,510,510,0
|
|
20241129,165000,63251016,510,510,510,510,0
|
|
20241129,164900,63251016,510,510,510,510,0
|
|
20241129,164800,63251016,510,510,510,510,0
|
|
20241129,164700,63251016,510,510,510,510,0
|
|
20241129,164600,63251016,510,510,510,510,0
|
|
20241129,164500,63251016,510,510,510,510,0
|
|
20241129,164400,63251016,510,510,510,510,0
|
|
20241129,164300,63251016,510,510,510,510,0
|
|
20241129,164200,63251016,510,510,510,510,0
|
|
20241129,164100,63251016,510,510,510,510,0
|
|
20241129,164000,63251016,510,510,510,510,0
|
|
20241129,163900,63251016,510,510,510,510,0
|
|
20241129,163800,63251016,510,510,510,510,0
|
|
20241129,163700,63251016,510,510,510,510,0
|
|
20241129,163600,63251016,510,510,510,510,0
|
|
20241129,163500,63251016,510,510,510,510,3530
|
|
20241129,163400,63251016,510,510,510,510,0
|
|
20241129,163300,63251016,510,510,510,510,0
|
|
20241129,163200,63251016,510,510,510,510,0
|
|
20241129,163100,63251016,510,510,510,510,0
|
|
20241129,163000,63251016,510,510,510,510,0
|
|
20241129,162900,63251016,510,510,510,510,0
|
|
20241129,162800,63251016,510,510,510,510,0
|
|
20241129,162700,63251016,510,510,510,510,0
|
|
20241129,162600,63251016,510,510,510,510,0
|
|
20241129,162500,63251016,510,510,510,510,0
|
|
20241129,162400,63251016,510,510,510,510,0
|
|
20241129,162300,63251016,510,510,510,510,0
|
|
20241129,162200,63251016,510,510,510,510,0
|
|
20241129,162100,63251016,510,510,510,510,0
|
|
20241129,162000,63251016,510,510,510,510,0
|
|
20241129,161900,63251016,510,510,510,510,0
|
|
20241129,161800,63251016,510,510,510,510,0
|
|
20241129,161700,63251016,510,510,510,510,0
|
|
20241129,161600,63251016,510,510,510,510,0
|
|
20241129,161500,63251016,510,510,510,510,0
|
|
20241129,161400,63251016,510,510,510,510,0
|
|
20241129,161300,63251016,510,510,510,510,0
|
|
20241129,161200,63251016,510,510,510,510,0
|
|
20241129,161100,63251016,510,510,510,510,0
|
|
20241129,161000,63251016,510,510,510,510,0
|
|
20241129,160900,63251016,510,510,510,510,0
|
|
20241129,160800,63251016,510,510,510,510,0
|
|
20241129,160700,63251016,510,510,510,510,0
|
|
20241129,160600,63251016,510,510,510,510,0
|
|
20241129,160500,63251016,510,510,510,510,3530
|
|
20241129,160400,63251016,510,510,510,510,0
|
|
20241129,160300,63251016,510,510,510,510,0
|
|
20241129,160200,63251016,510,510,510,510,0
|
|
20241129,160100,63251016,510,510,510,510,0
|
|
20241129,160000,63251016,510,510,510,510,0
|
|
20241129,155900,63251016,510,510,510,510,0
|
|
20241129,155800,63251016,510,510,510,510,0
|
|
20241129,155700,63251016,510,510,510,510,0
|
|
20241129,155600,63251016,510,510,510,510,0
|
|
20241129,155500,63251016,510,510,510,510,0
|
|
20241129,155400,63251016,510,510,510,510,0
|
|
20241129,155300,63251016,510,510,510,510,0
|
|
20241129,155200,63251016,510,510,510,510,0
|
|
20241129,155100,63251016,510,510,510,510,0
|
|
20241129,155000,63251016,510,510,510,510,0
|
|
20241129,154900,63251016,510,510,510,510,0
|
|
20241129,154800,63251016,510,510,510,510,0
|
|
20241129,154700,63251016,510,510,510,510,0
|
|
20241129,154600,63251016,510,510,510,510,0
|
|
20241129,154500,63251016,510,510,510,510,0
|
|
20241129,154400,63251016,510,510,510,510,0
|
|
20241129,154300,63251016,510,510,510,510,0
|
|
20241129,154200,63251016,510,510,510,510,0
|
|
20241129,154100,63251016,510,510,510,510,0
|
|
20241129,154000,63251016,510,510,510,510,0
|
|
20241129,153900,63251016,510,510,510,510,0
|
|
20241129,153800,63251016,510,510,510,510,0
|
|
20241129,153700,63251016,510,510,510,510,0
|
|
20241129,153600,63251016,510,510,510,510,0
|
|
20241129,153500,63251016,510,510,510,510,3530
|
|
20241129,153400,63251016,510,510,510,510,0
|
|
20241129,153300,63251016,510,510,510,510,0
|
|
20241129,153200,63251016,510,510,510,510,0
|
|
20241129,153100,63251016,510,510,510,510,0
|
|
20241129,153000,63251016,510,510,510,510,3530
|
|
20241129,152900,61450716,511,511,511,511,0
|
|
20241129,152800,61450716,511,511,511,511,0
|
|
20241129,152700,61450716,511,511,511,511,0
|
|
20241129,152600,61450716,511,511,511,511,0
|
|
20241129,152500,61450716,511,511,511,511,0
|
|
20241129,152400,61450716,511,511,511,511,0
|
|
20241129,152300,61450716,511,511,511,511,0
|
|
20241129,152200,61450716,511,511,511,511,0
|
|
20241129,152100,61450716,511,511,511,511,0
|
|
20241129,152000,61450716,511,511,511,511,0
|
|
20241129,151900,61450716,511,510,511,510,203
|
|
20241129,151800,61347185,511,502,512,502,1210
|
|
20241129,151700,60735594,502,501,502,501,140
|
|
20241129,151600,60665453,501,501,502,501,277
|
|
20241129,151500,60526452,503,502,503,500,20183
|
|
20241129,151400,50425003,503,503,503,503,0
|
|
20241129,151300,50425003,503,502,503,502,108
|
|
20241129,151200,50370785,503,503,503,503,48
|
|
20241129,151100,50346641,504,504,504,504,4
|
|
20241129,151000,50344625,505,504,505,504,3
|
|
20241129,150900,50343111,503,502,503,502,182
|
|
20241129,150800,50251746,503,502,503,501,569
|
|
20241129,150700,49966187,502,502,502,502,16
|
|
20241129,150600,49958155,503,503,503,503,52
|
|
20241129,150500,49931999,503,502,503,501,331
|
|
20241129,150400,49765926,502,502,502,501,270
|
|
20241129,150300,49630525,502,502,502,502,2
|
|
20241129,150200,49629521,501,502,502,501,106
|
|
20241129,150100,49576402,502,502,502,501,135
|
|
20241129,150000,49508760,502,502,502,502,14
|
|
20241129,145900,49501732,502,502,502,502,288
|
|
20241129,145800,49357156,501,501,501,501,384
|
|
20241129,145700,49164772,502,502,502,502,0
|
|
20241129,145600,49164772,502,502,502,502,82
|
|
20241129,145500,49123608,502,502,502,502,977
|
|
20241129,145400,48633154,502,502,502,502,0
|
|
20241129,145300,48633154,502,502,502,502,221
|
|
20241129,145200,48522212,502,502,502,502,114
|
|
20241129,145100,48464984,503,503,503,503,778
|
|
20241129,145000,48073650,503,503,503,503,85
|
|
20241129,144900,48030895,503,503,503,503,110
|
|
20241129,144800,47975565,503,503,503,503,115
|
|
20241129,144700,47917720,503,503,503,503,0
|
|
20241129,144600,47917720,503,504,504,503,231
|
|
20241129,144500,47801426,503,503,503,503,149
|
|
20241129,144400,47726479,503,503,503,503,119
|
|
20241129,144300,47666622,504,504,504,504,150
|
|
20241129,144200,47591022,503,503,503,503,99
|
|
20241129,144100,47541225,503,503,503,503,100
|
|
20241129,144000,47490925,503,503,503,503,108
|
|
20241129,143900,47436601,503,503,503,503,0
|
|
20241129,143800,47436601,503,503,503,503,111
|
|
20241129,143700,47380768,503,503,503,503,110
|
|
20241129,143600,47325438,503,503,503,503,81
|
|
20241129,143500,47284695,503,503,503,503,0
|
|
20241129,143400,47284695,503,503,503,503,197
|
|
20241129,143300,47185604,503,503,503,503,84
|
|
20241129,143200,47143352,503,503,503,503,85
|
|
20241129,143100,47100597,503,503,503,503,0
|
|
20241129,143000,47100597,503,503,503,503,128
|
|
20241129,142900,47036213,503,503,503,503,101
|
|
20241129,142800,46985410,503,503,503,503,227
|
|
20241129,142700,46871229,503,503,503,503,0
|
|
20241129,142600,46871229,503,503,503,503,207
|
|
20241129,142500,46767108,503,504,504,503,132
|
|
20241129,142400,46700711,505,505,505,505,0
|
|
20241129,142300,46700711,505,505,505,505,0
|
|
20241129,142200,46700711,505,506,506,505,46
|
|
20241129,142100,46677436,507,503,511,503,1498
|
|
20241129,142000,45916432,503,503,503,503,102
|
|
20241129,141900,45865126,503,503,503,503,0
|
|
20241129,141800,45865126,503,503,503,503,109
|
|
20241129,141700,45810299,503,503,503,503,182
|
|
20241129,141600,45718753,503,503,503,503,96
|
|
20241129,141500,45670465,503,503,503,503,0
|
|
20241129,141400,45670465,503,503,503,503,123
|
|
20241129,141300,45608596,503,503,503,503,86
|
|
20241129,141200,45565338,503,503,503,503,130
|
|
20241129,141100,45499948,503,503,503,503,0
|
|
20241129,141000,45499948,503,503,503,503,84
|
|
20241129,140900,45457696,503,503,503,503,98
|
|
20241129,140800,45408402,503,503,503,503,100
|
|
20241129,140700,45358102,503,503,503,503,0
|
|
20241129,140600,45358102,503,503,504,503,1428
|
|
20241129,140500,44639318,504,504,504,504,161
|
|
20241129,140400,44558174,504,504,504,504,97
|
|
20241129,140300,44509286,504,504,504,504,0
|
|
20241129,140200,44509286,504,504,504,504,81
|
|
20241129,140100,44468462,504,504,504,504,0
|
|
20241129,140000,44468462,504,503,504,503,325
|
|
20241129,135900,44304782,503,503,503,503,0
|
|
20241129,135800,44304782,503,503,503,503,121
|
|
20241129,135700,44243919,503,503,503,503,111
|
|
20241129,135600,44188086,503,503,503,503,131
|
|
20241129,135500,44122193,503,503,503,503,0
|
|
20241129,135400,44122193,503,503,503,503,126
|
|
20241129,135300,44058815,503,503,503,503,110
|
|
20241129,135200,44003485,503,503,503,503,110
|
|
20241129,135100,43948155,503,503,503,503,0
|
|
20241129,135000,43948155,503,503,503,503,89
|
|
20241129,134900,43903388,503,503,503,503,199
|
|
20241129,134800,43803291,503,503,503,503,99
|
|
20241129,134700,43753494,503,503,503,503,50
|
|
20241129,134600,43728344,503,503,503,503,117
|
|
20241129,134500,43669493,503,503,503,503,0
|
|
20241129,134400,43669493,503,504,504,503,163
|
|
20241129,134300,43587501,503,504,504,503,90
|
|
20241129,134200,43542230,503,503,503,503,121
|
|
20241129,134100,43481367,503,503,503,503,111
|
|
20241129,134000,43425534,504,504,504,504,4
|
|
20241129,133900,43423518,504,503,504,503,226
|
|
20241129,133800,43309749,503,503,503,503,101
|
|
20241129,133700,43258946,504,503,504,503,103
|
|
20241129,133600,43207133,502,502,502,502,106
|
|
20241129,133500,43153921,503,503,503,503,0
|
|
20241129,133400,43153921,503,504,504,503,11
|
|
20241129,133300,43148382,503,502,503,502,94
|
|
20241129,133200,43101187,502,502,502,502,98
|
|
20241129,133100,43051991,502,502,502,502,0
|
|
20241129,133000,43051991,502,503,503,502,426
|
|
20241129,132900,42837839,503,503,503,503,105
|
|
20241129,132800,42785024,503,503,503,503,127
|
|
20241129,132700,42721143,503,503,503,503,0
|
|
20241129,132600,42721143,503,504,504,503,224
|
|
20241129,132500,42608467,503,503,503,503,341
|
|
20241129,132400,42436944,502,502,502,502,123
|
|
20241129,132300,42375198,503,503,503,503,0
|
|
20241129,132200,42375198,503,502,503,502,225
|
|
20241129,132100,42262210,503,503,503,503,156
|
|
20241129,132000,42183742,504,503,504,503,215
|
|
20241129,131900,42075596,503,503,503,503,1
|
|
20241129,131800,42075093,504,504,504,504,0
|
|
20241129,131700,42075093,504,505,505,504,100
|
|
20241129,131600,42024594,507,507,507,507,0
|
|
20241129,131500,42024594,507,503,512,503,736
|
|
20241129,131400,41650568,504,504,504,504,27
|
|
20241129,131300,41636960,505,505,505,505,35
|
|
20241129,131200,41619285,507,507,507,507,0
|
|
20241129,131100,41619285,507,504,507,504,120
|
|
20241129,131000,41558798,503,503,503,503,142
|
|
20241129,130900,41487372,502,503,503,502,97
|
|
20241129,130800,41438670,503,503,503,503,222
|
|
20241129,130700,41327004,503,503,503,503,0
|
|
20241129,130600,41327004,503,503,503,503,105
|
|
20241129,130500,41274189,504,504,504,504,87
|
|
20241129,130400,41230341,505,505,505,505,1
|
|
20241129,130300,41229836,506,504,511,504,11400
|
|
20241129,130200,35430198,503,503,503,503,205
|
|
20241129,130100,35327083,503,503,503,503,96
|
|
20241129,130000,35278795,503,503,503,503,99
|
|
20241129,125900,35228998,503,503,503,503,0
|
|
20241129,125800,35228998,503,503,503,503,316
|
|
20241129,125700,35070050,502,502,502,502,81
|
|
20241129,125600,35029388,502,502,502,502,85
|
|
20241129,125500,34986718,502,502,502,502,0
|
|
20241129,125400,34986718,502,502,502,502,303
|
|
20241129,125300,34834612,501,502,502,501,113
|
|
20241129,125200,34777998,501,501,501,501,176
|
|
20241129,125100,34689822,501,501,501,501,0
|
|
20241129,125000,34689822,501,501,501,501,119
|
|
20241129,124900,34630203,501,502,502,501,208
|
|
20241129,124800,34525874,501,502,502,501,378
|
|
20241129,124700,34336222,502,502,502,502,0
|
|
20241129,124600,34336222,502,503,503,502,117
|
|
20241129,124500,34277482,503,502,507,502,7044
|
|
20241129,124400,30714183,501,501,501,501,117
|
|
20241129,124300,30655566,502,502,502,502,0
|
|
20241129,124200,30655566,502,502,502,502,0
|
|
20241129,124100,30655566,502,502,502,502,126
|
|
20241129,124000,30592314,502,502,502,502,123
|
|
20241129,123900,30530568,502,502,502,502,0
|
|
20241129,123800,30530568,502,502,502,502,79
|
|
20241129,123700,30490910,502,502,502,502,126
|
|
20241129,123600,30427658,502,502,502,502,118
|
|
20241129,123500,30368422,502,502,502,502,89
|
|
20241129,123400,30323744,502,502,502,502,103
|
|
20241129,123300,30272038,502,502,502,502,89
|
|
20241129,123200,30227360,502,502,502,502,100
|
|
20241129,123100,30177160,503,503,503,503,247
|
|
20241129,123000,30052919,502,502,502,502,118
|
|
20241129,122900,29993683,502,502,502,502,109
|
|
20241129,122800,29938965,503,503,503,503,40
|
|
20241129,122700,29918845,505,502,505,502,460
|
|
20241129,122600,29687688,501,501,501,501,91
|
|
20241129,122500,29642097,502,502,502,502,53
|
|
20241129,122400,29615491,502,502,502,502,0
|
|
20241129,122300,29615491,502,501,502,501,522
|
|
20241129,122200,29353902,501,501,501,501,103
|
|
20241129,122100,29302299,501,502,502,501,428
|
|
20241129,122000,29087571,501,501,501,501,215
|
|
20241129,121900,28979856,501,501,501,501,0
|
|
20241129,121800,28979856,501,501,501,501,170
|
|
20241129,121700,28894686,501,501,501,501,107
|
|
20241129,121600,28841079,503,503,503,503,0
|
|
20241129,121500,28841079,503,503,503,503,1
|
|
20241129,121400,28840576,502,503,503,502,323
|
|
20241129,121300,28678233,503,503,503,503,0
|
|
20241129,121200,28678233,503,503,503,503,764
|
|
20241129,121100,28293941,502,502,502,502,0
|
|
20241129,121000,28293941,502,501,502,501,119
|
|
20241129,120900,28234319,501,501,501,501,112
|
|
20241129,120800,28178207,501,501,501,501,90
|
|
20241129,120700,28133117,501,501,501,501,0
|
|
20241129,120600,28133117,501,501,501,501,105
|
|
20241129,120500,28080512,501,502,502,501,130
|
|
20241129,120400,28015381,501,501,501,501,79
|
|
20241129,120300,27975802,501,501,501,501,0
|
|
20241129,120200,27975802,501,501,501,501,108
|
|
20241129,120100,27921694,501,501,501,501,189
|
|
20241129,120000,27827005,501,501,501,501,107
|
|
20241129,115900,27773398,501,501,501,501,0
|
|
20241129,115800,27773398,501,501,501,501,105
|
|
20241129,115700,27720793,501,501,501,501,107
|
|
20241129,115600,27667186,501,501,501,501,89
|
|
20241129,115500,27622597,501,501,501,501,0
|
|
20241129,115400,27622597,501,501,501,501,88
|
|
20241129,115300,27578509,501,501,501,501,121
|
|
20241129,115200,27517888,501,501,501,501,124
|
|
20241129,115100,27455764,501,501,501,501,0
|
|
20241129,115000,27455764,501,501,501,501,98
|
|
20241129,114900,27406666,501,501,501,501,88
|
|
20241129,114800,27362578,501,501,501,501,99
|
|
20241129,114700,27312979,501,501,501,501,0
|
|
20241129,114600,27312979,501,501,501,501,89
|
|
20241129,114500,27268390,501,501,501,501,94
|
|
20241129,114400,27221296,501,501,501,501,173
|
|
20241129,114300,27134623,501,501,501,501,0
|
|
20241129,114200,27134623,501,501,501,501,112
|
|
20241129,114100,27078511,501,501,501,501,347
|
|
20241129,114000,26904664,502,501,502,501,128
|
|
20241129,113900,26840531,502,502,502,502,0
|
|
20241129,113800,26840531,502,501,502,501,536
|
|
20241129,113700,26571595,501,501,501,501,129
|
|
20241129,113600,26506966,501,501,501,501,180
|
|
20241129,113500,26416786,502,502,502,502,0
|
|
20241129,113400,26416786,502,502,502,502,33
|
|
20241129,113300,26400220,503,502,503,502,88
|
|
20241129,113200,26356039,502,502,502,502,589
|
|
20241129,113100,26060361,501,501,501,501,0
|
|
20241129,113000,26060361,501,501,501,501,92
|
|
20241129,112900,26014269,501,501,501,501,127
|
|
20241129,112800,25950642,502,501,502,501,108
|
|
20241129,112700,25896533,501,501,501,501,89
|
|
20241129,112600,25851944,501,501,501,501,85
|
|
20241129,112500,25809359,501,501,501,501,221
|
|
20241129,112400,25698638,501,501,501,501,131
|
|
20241129,112300,25633007,501,501,501,501,0
|
|
20241129,112200,25633007,501,501,501,501,83
|
|
20241129,112100,25591424,502,502,502,502,2
|
|
20241129,112000,25590420,503,502,503,502,313
|
|
20241129,111900,25433073,503,502,503,502,150
|
|
20241129,111800,25357741,504,502,504,502,100
|
|
20241129,111700,25307382,501,501,501,501,416
|
|
20241129,111600,25098966,501,501,501,501,107
|
|
20241129,111500,25045359,501,501,501,501,0
|
|
20241129,111400,25045359,501,501,501,501,102
|
|
20241129,111300,24994257,501,501,501,501,90
|
|
20241129,111200,24949167,501,501,501,501,85
|
|
20241129,111100,24906582,501,501,501,501,241
|
|
20241129,111000,24785841,501,501,501,501,214
|
|
20241129,110900,24678627,501,501,501,501,92
|
|
20241129,110800,24632535,501,501,501,501,123
|
|
20241129,110700,24570912,501,501,501,501,0
|
|
20241129,110600,24570912,501,501,501,501,128
|
|
20241129,110500,24506784,501,501,502,501,4137
|
|
20241129,110400,22434146,501,501,501,501,188
|
|
20241129,110300,22339958,501,501,501,501,0
|
|
20241129,110200,22339958,501,501,501,501,85
|
|
20241129,110100,22297373,501,501,501,501,92
|
|
20241129,110000,22251281,501,501,501,501,0
|
|
20241129,105900,22251281,501,501,501,501,344
|
|
20241129,105800,22078937,500,500,500,500,96
|
|
20241129,105700,22030937,500,501,501,500,997
|
|
20241129,105600,21531520,501,501,501,501,583
|
|
20241129,105500,21239437,502,501,502,501,1832
|
|
20241129,105400,20321128,501,501,501,501,129
|
|
20241129,105300,20256499,501,501,501,501,177
|
|
20241129,105200,20167822,502,502,502,502,0
|
|
20241129,105100,20167822,502,502,502,502,214
|
|
20241129,105000,20060394,505,505,505,505,0
|
|
20241129,104900,20060394,505,501,505,501,1209
|
|
20241129,104800,19450622,501,501,501,501,0
|
|
20241129,104700,19450622,501,501,501,501,395
|
|
20241129,104600,19252727,502,502,502,502,2
|
|
20241129,104500,19251723,501,501,501,501,673
|
|
20241129,104400,18914550,500,500,500,500,131
|
|
20241129,104300,18849050,500,500,500,500,0
|
|
20241129,104200,18849050,500,501,501,500,92
|
|
20241129,104100,18803047,500,501,501,500,241
|
|
20241129,104000,18682396,502,501,502,501,274
|
|
20241129,103900,18545022,502,502,502,502,0
|
|
20241129,103800,18545022,502,501,502,501,165
|
|
20241129,103700,18462309,501,501,501,501,84
|
|
20241129,103600,18420225,501,501,501,501,89
|
|
20241129,103500,18375636,502,502,502,502,67
|
|
20241129,103400,18342002,501,501,501,501,107
|
|
20241129,103300,18288395,501,501,501,501,93
|
|
20241129,103200,18241802,501,501,501,501,114
|
|
20241129,103100,18184688,501,501,501,501,0
|
|
20241129,103000,18184688,501,501,501,501,117
|
|
20241129,102900,18126071,501,501,501,501,101
|
|
20241129,102800,18075470,501,501,501,501,101
|
|
20241129,102700,18024869,501,501,501,501,0
|
|
20241129,102600,18024869,501,501,501,501,128
|
|
20241129,102500,17960741,501,501,501,501,106
|
|
20241129,102400,17907635,501,501,501,501,123
|
|
20241129,102300,17846012,501,502,502,501,301
|
|
20241129,102200,17694911,502,502,502,502,110
|
|
20241129,102100,17639691,502,502,502,502,247
|
|
20241129,102000,17515697,502,502,502,502,89
|
|
20241129,101900,17471019,502,502,502,502,89
|
|
20241129,101800,17426341,503,503,503,503,1
|
|
20241129,101700,17425838,503,502,503,502,580
|
|
20241129,101600,17134675,501,501,501,500,1540
|
|
20241129,101500,16363978,501,502,502,501,1960
|
|
20241129,101400,15381058,502,502,502,502,117
|
|
20241129,101300,15322324,502,502,502,502,394
|
|
20241129,101200,15124536,502,502,502,502,93
|
|
20241129,101100,15077850,502,502,502,502,242
|
|
20241129,101000,14956366,502,502,502,502,98
|
|
20241129,100900,14907170,502,502,502,502,1318
|
|
20241129,100800,14245534,502,502,502,502,130
|
|
20241129,100700,14180274,502,502,502,502,0
|
|
20241129,100600,14180274,502,502,502,502,84
|
|
20241129,100500,14138106,503,503,503,502,171
|
|
20241129,100400,14052211,502,502,502,502,207
|
|
20241129,100300,13948297,503,503,503,503,71
|
|
20241129,100200,13912584,503,504,504,503,137
|
|
20241129,100100,13843672,503,503,503,503,79
|
|
20241129,100000,13803935,503,503,503,503,0
|
|
20241129,095900,13803935,503,502,503,502,351
|
|
20241129,095800,13627424,502,503,503,502,1077
|
|
20241129,095700,13085812,503,503,503,503,4287
|
|
20241129,095600,10929451,503,503,503,503,93
|
|
20241129,095500,10882672,503,504,504,503,2642
|
|
20241129,095400,9551728,504,504,504,504,80
|
|
20241129,095300,9511408,504,504,504,504,84
|
|
20241129,095200,9469072,504,504,504,504,96
|
|
20241129,095100,9420688,504,504,504,504,0
|
|
20241129,095000,9420688,504,504,504,504,98
|
|
20241129,094900,9371296,504,504,504,504,90
|
|
20241129,094800,9325936,505,505,505,505,106
|
|
20241129,094700,9272406,505,505,505,505,0
|
|
20241129,094600,9272406,505,505,505,505,119
|
|
20241129,094500,9212311,505,505,505,505,190
|
|
20241129,094400,9116361,505,505,505,505,193
|
|
20241129,094300,9018896,505,505,505,505,0
|
|
20241129,094200,9018896,505,505,505,505,194
|
|
20241129,094100,8920926,505,506,506,505,325
|
|
20241129,094000,8756798,506,506,506,506,38
|
|
20241129,093900,8737570,506,506,506,506,0
|
|
20241129,093800,8737570,506,506,506,506,0
|
|
20241129,093700,8737570,506,506,506,506,568
|
|
20241129,093600,8450162,507,505,509,505,1511
|
|
20241129,093500,7685838,505,505,505,505,0
|
|
20241129,093400,7685838,505,505,505,505,212
|
|
20241129,093300,7578778,505,505,505,505,122
|
|
20241129,093200,7517168,506,506,506,506,1
|
|
20241129,093100,7516662,507,506,507,506,6
|
|
20241129,093000,7513625,506,506,506,506,302
|
|
20241129,092900,7360813,506,505,506,505,246
|
|
20241129,092800,7236454,505,505,505,505,89
|
|
20241129,092700,7191509,506,508,508,506,4719
|
|
20241129,092600,4802058,508,508,508,508,7
|
|
20241129,092500,4798502,509,510,510,509,125
|
|
20241129,092400,4734876,509,509,509,509,171
|
|
20241129,092300,4647837,509,509,509,509,1
|
|
20241129,092200,4647328,510,510,510,510,123
|
|
20241129,092100,4584598,510,510,510,510,88
|
|
20241129,092000,4539718,510,510,510,510,109
|
|
20241129,091900,4484128,511,510,511,510,22
|
|
20241129,091800,4472888,510,510,510,510,11
|
|
20241129,091700,4467278,510,510,510,510,232
|
|
20241129,091600,4348958,510,510,510,510,84
|
|
20241129,091500,4306118,510,510,510,510,0
|
|
20241129,091400,4306118,510,510,510,510,114
|
|
20241129,091300,4247978,510,510,510,510,143
|
|
20241129,091200,4175048,510,510,510,510,135
|
|
20241129,091100,4106198,510,510,510,510,0
|
|
20241129,091000,4106198,510,510,510,510,98
|
|
20241129,090900,4056218,510,510,510,510,125
|
|
20241129,090800,3992468,510,511,511,510,1185
|
|
20241129,090700,3388068,511,511,511,511,0
|
|
20241129,090600,3388068,511,511,511,511,102
|
|
20241129,090500,3335946,511,510,511,510,227
|
|
20241129,090400,3220148,510,510,510,510,109
|
|
20241129,090300,3164558,510,510,510,510,2000
|
|
20241129,090200,2144558,511,511,511,511,75
|
|
20241129,090100,2106233,510,510,510,510,0
|
|
20241129,090000,2106233,510,515,515,505,3989
|