627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192400,80519159,244,244,244,244,1256
|
|
20241128,192300,80519159,244,244,244,244,0
|
|
20241128,192200,80519159,244,244,244,244,0
|
|
20241128,192100,80519159,244,244,244,244,0
|
|
20241128,192000,80519159,244,244,244,244,0
|
|
20241128,191900,80519159,244,244,244,244,0
|
|
20241128,191800,80519159,244,244,244,244,0
|
|
20241128,191700,80519159,244,244,244,244,0
|
|
20241128,191600,80519159,244,244,244,244,0
|
|
20241128,191500,80519159,244,244,244,244,0
|
|
20241128,191400,80519159,244,244,244,244,0
|
|
20241128,191300,80519159,244,244,244,244,0
|
|
20241128,191200,80519159,244,244,244,244,0
|
|
20241128,191100,80519159,244,244,244,244,0
|
|
20241128,191000,80519159,244,244,244,244,0
|
|
20241128,190900,80519159,244,244,244,244,0
|
|
20241128,190800,80519159,244,244,244,244,0
|
|
20241128,190700,80519159,244,244,244,244,0
|
|
20241128,190600,80519159,244,244,244,244,0
|
|
20241128,190500,80519159,244,244,244,244,0
|
|
20241128,190400,80519159,244,244,244,244,0
|
|
20241128,190300,80519159,244,244,244,244,0
|
|
20241128,190200,80519159,244,244,244,244,0
|
|
20241128,190100,80519159,244,244,244,244,0
|
|
20241128,190000,80519159,244,244,244,244,0
|
|
20241128,185900,80519159,244,244,244,244,0
|
|
20241128,185800,80519159,244,244,244,244,0
|
|
20241128,185700,80519159,244,244,244,244,0
|
|
20241128,185600,80519159,244,244,244,244,0
|
|
20241128,185500,80519159,244,244,244,244,0
|
|
20241128,185400,80519159,244,244,244,244,1256
|
|
20241128,185300,80519159,244,244,244,244,0
|
|
20241128,185200,80519159,244,244,244,244,0
|
|
20241128,185100,80519159,244,244,244,244,0
|
|
20241128,185000,80519159,244,244,244,244,0
|
|
20241128,184900,80519159,244,244,244,244,0
|
|
20241128,184800,80519159,244,244,244,244,0
|
|
20241128,184700,80519159,244,244,244,244,0
|
|
20241128,184600,80519159,244,244,244,244,0
|
|
20241128,184500,80519159,244,244,244,244,0
|
|
20241128,184400,80519159,244,244,244,244,0
|
|
20241128,184300,80519159,244,244,244,244,0
|
|
20241128,184200,80519159,244,244,244,244,0
|
|
20241128,184100,80519159,244,244,244,244,0
|
|
20241128,184000,80519159,244,244,244,244,0
|
|
20241128,183900,80519159,244,244,244,244,0
|
|
20241128,183800,80519159,244,244,244,244,0
|
|
20241128,183700,80519159,244,244,244,244,0
|
|
20241128,183600,80519159,244,244,244,244,0
|
|
20241128,183500,80519159,244,244,244,244,0
|
|
20241128,183400,80519159,244,244,244,244,0
|
|
20241128,183300,80519159,244,244,244,244,0
|
|
20241128,183200,80519159,244,244,244,244,0
|
|
20241128,183100,80519159,244,244,244,244,0
|
|
20241128,183000,80519159,244,244,244,244,0
|
|
20241128,182900,80519159,244,244,244,244,0
|
|
20241128,182800,80519159,244,244,244,244,0
|
|
20241128,182700,80519159,244,244,244,244,0
|
|
20241128,182600,80519159,244,244,244,244,0
|
|
20241128,182500,80519159,244,244,244,244,0
|
|
20241128,182400,80519159,244,244,244,244,1256
|
|
20241128,182300,80519159,244,244,244,244,0
|
|
20241128,182200,80519159,244,244,244,244,0
|
|
20241128,182100,80519159,244,244,244,244,0
|
|
20241128,182000,80519159,244,244,244,244,0
|
|
20241128,181900,80519159,244,244,244,244,0
|
|
20241128,181800,80519159,244,244,244,244,0
|
|
20241128,181700,80519159,244,244,244,244,0
|
|
20241128,181600,80519159,244,244,244,244,0
|
|
20241128,181500,80519159,244,244,244,244,0
|
|
20241128,181400,80519159,244,244,244,244,0
|
|
20241128,181300,80519159,244,244,244,244,0
|
|
20241128,181200,80519159,244,244,244,244,0
|
|
20241128,181100,80519159,244,244,244,244,0
|
|
20241128,181000,80519159,244,244,244,244,0
|
|
20241128,180900,80519159,244,244,244,244,0
|
|
20241128,180800,80519159,244,244,244,244,0
|
|
20241128,180700,80519159,244,244,244,244,0
|
|
20241128,180600,80519159,244,244,244,244,0
|
|
20241128,180500,80519159,244,244,244,244,0
|
|
20241128,180400,80519159,244,244,244,244,0
|
|
20241128,180300,80519159,244,244,244,244,0
|
|
20241128,180200,80519159,244,244,244,244,0
|
|
20241128,180100,80519159,244,244,244,244,0
|
|
20241128,180000,80519159,244,244,244,244,0
|
|
20241128,175900,80519159,244,244,244,244,0
|
|
20241128,175800,80519159,244,244,244,244,0
|
|
20241128,175700,80519159,244,244,244,244,0
|
|
20241128,175600,80519159,244,244,244,244,0
|
|
20241128,175500,80519159,244,244,244,244,0
|
|
20241128,175400,80519159,244,244,244,244,1256
|
|
20241128,175300,80519159,244,244,244,244,0
|
|
20241128,175200,80519159,244,244,244,244,0
|
|
20241128,175100,80519159,244,244,244,244,0
|
|
20241128,175000,80519159,244,244,244,244,0
|
|
20241128,174900,80519159,244,244,244,244,0
|
|
20241128,174800,80519159,244,244,244,244,0
|
|
20241128,174700,80519159,244,244,244,244,0
|
|
20241128,174600,80519159,244,244,244,244,0
|
|
20241128,174500,80519159,244,244,244,244,0
|
|
20241128,174400,80519159,244,244,244,244,0
|
|
20241128,174300,80519159,244,244,244,244,0
|
|
20241128,174200,80519159,244,244,244,244,0
|
|
20241128,174100,80519159,244,244,244,244,0
|
|
20241128,174000,80519159,244,244,244,244,0
|
|
20241128,173900,80519159,244,244,244,244,0
|
|
20241128,173800,80519159,244,244,244,244,0
|
|
20241128,173700,80519159,244,244,244,244,0
|
|
20241128,173600,80519159,244,244,244,244,0
|
|
20241128,173500,80519159,244,244,244,244,0
|
|
20241128,173400,80519159,244,244,244,244,0
|
|
20241128,173300,80519159,244,244,244,244,0
|
|
20241128,173200,80519159,244,244,244,244,0
|
|
20241128,173100,80519159,244,244,244,244,0
|
|
20241128,173000,80519159,244,244,244,244,0
|
|
20241128,172900,80519159,244,244,244,244,0
|
|
20241128,172800,80519159,244,244,244,244,0
|
|
20241128,172700,80519159,244,244,244,244,0
|
|
20241128,172600,80519159,244,244,244,244,0
|
|
20241128,172500,80519159,244,244,244,244,0
|
|
20241128,172400,80519159,244,244,244,244,1256
|
|
20241128,172300,80519159,244,244,244,244,0
|
|
20241128,172200,80519159,244,244,244,244,0
|
|
20241128,172100,80519159,244,244,244,244,0
|
|
20241128,172000,80519159,244,244,244,244,0
|
|
20241128,171900,80519159,244,244,244,244,0
|
|
20241128,171800,80519159,244,244,244,244,0
|
|
20241128,171700,80519159,244,244,244,244,0
|
|
20241128,171600,80519159,244,244,244,244,0
|
|
20241128,171500,80519159,244,244,244,244,0
|
|
20241128,171400,80519159,244,244,244,244,0
|
|
20241128,171300,80519159,244,244,244,244,0
|
|
20241128,171200,80519159,244,244,244,244,0
|
|
20241128,171100,80519159,244,244,244,244,0
|
|
20241128,171000,80519159,244,244,244,244,0
|
|
20241128,170900,80519159,244,244,244,244,0
|
|
20241128,170800,80519159,244,244,244,244,0
|
|
20241128,170700,80519159,244,244,244,244,0
|
|
20241128,170600,80519159,244,244,244,244,0
|
|
20241128,170500,80519159,244,244,244,244,0
|
|
20241128,170400,80519159,244,244,244,244,0
|
|
20241128,170300,80519159,244,244,244,244,0
|
|
20241128,170200,80519159,244,244,244,244,0
|
|
20241128,170100,80519159,244,244,244,244,0
|
|
20241128,170000,80519159,244,244,244,244,0
|
|
20241128,165900,80519159,244,244,244,244,0
|
|
20241128,165800,80519159,244,244,244,244,0
|
|
20241128,165700,80519159,244,244,244,244,0
|
|
20241128,165600,80519159,244,244,244,244,0
|
|
20241128,165500,80519159,244,244,244,244,0
|
|
20241128,165400,80519159,244,244,244,244,1256
|
|
20241128,165300,80519159,244,244,244,244,0
|
|
20241128,165200,80519159,244,244,244,244,0
|
|
20241128,165100,80519159,244,244,244,244,0
|
|
20241128,165000,80519159,244,244,244,244,0
|
|
20241128,164900,80519159,244,244,244,244,0
|
|
20241128,164800,80519159,244,244,244,244,0
|
|
20241128,164700,80519159,244,244,244,244,0
|
|
20241128,164600,80519159,244,244,244,244,0
|
|
20241128,164500,80519159,244,244,244,244,0
|
|
20241128,164400,80519159,244,244,244,244,0
|
|
20241128,164300,80519159,244,244,244,244,0
|
|
20241128,164200,80519159,244,244,244,244,0
|
|
20241128,164100,80519159,244,244,244,244,0
|
|
20241128,164000,80519159,244,244,244,244,0
|
|
20241128,163900,80519159,244,244,244,244,0
|
|
20241128,163800,80519159,244,244,244,244,0
|
|
20241128,163700,80519159,244,244,244,244,0
|
|
20241128,163600,80519159,244,244,244,244,0
|
|
20241128,163500,80519159,244,244,244,244,0
|
|
20241128,163400,80519159,244,244,244,244,0
|
|
20241128,163300,80519159,244,244,244,244,0
|
|
20241128,163200,80519159,244,244,244,244,0
|
|
20241128,163100,80519159,244,244,244,244,0
|
|
20241128,163000,80519159,244,244,244,244,0
|
|
20241128,162900,80519159,244,244,244,244,0
|
|
20241128,162800,80519159,244,244,244,244,0
|
|
20241128,162700,80519159,244,244,244,244,0
|
|
20241128,162600,80519159,244,244,244,244,0
|
|
20241128,162500,80519159,244,244,244,244,0
|
|
20241128,162400,80519159,244,244,244,244,1256
|
|
20241128,162300,80519159,244,244,244,244,0
|
|
20241128,162200,80519159,244,244,244,244,0
|
|
20241128,162100,80519159,244,244,244,244,0
|
|
20241128,162000,80519159,244,244,244,244,0
|
|
20241128,161900,80519159,244,244,244,244,0
|
|
20241128,161800,80519159,244,244,244,244,0
|
|
20241128,161700,80519159,244,244,244,244,0
|
|
20241128,161600,80519159,244,244,244,244,0
|
|
20241128,161500,80519159,244,244,244,244,0
|
|
20241128,161400,80519159,244,244,244,244,0
|
|
20241128,161300,80519159,244,244,244,244,0
|
|
20241128,161200,80519159,244,244,244,244,0
|
|
20241128,161100,80519159,244,244,244,244,0
|
|
20241128,161000,80519159,244,244,244,244,0
|
|
20241128,160900,80519159,244,244,244,244,0
|
|
20241128,160800,80519159,244,244,244,244,0
|
|
20241128,160700,80519159,244,244,244,244,0
|
|
20241128,160600,80519159,244,244,244,244,0
|
|
20241128,160500,80519159,244,244,244,244,0
|
|
20241128,160400,80519159,244,244,244,244,0
|
|
20241128,160300,80519159,244,244,244,244,0
|
|
20241128,160200,80519159,244,244,244,244,0
|
|
20241128,160100,80519159,244,244,244,244,0
|
|
20241128,160000,80519159,244,244,244,244,0
|
|
20241128,155900,80519159,244,244,244,244,0
|
|
20241128,155800,80519159,244,244,244,244,0
|
|
20241128,155700,80519159,244,244,244,244,0
|
|
20241128,155600,80519159,244,244,244,244,0
|
|
20241128,155500,80519159,244,244,244,244,0
|
|
20241128,155400,80519159,244,244,244,244,1256
|
|
20241128,155300,80519159,244,244,244,244,0
|
|
20241128,155200,80519159,244,244,244,244,0
|
|
20241128,155100,80519159,244,244,244,244,0
|
|
20241128,155000,80519159,244,244,244,244,0
|
|
20241128,154900,80519159,244,244,244,244,0
|
|
20241128,154800,80519159,244,244,244,244,0
|
|
20241128,154700,80519159,244,244,244,244,0
|
|
20241128,154600,80519159,244,244,244,244,0
|
|
20241128,154500,80519159,244,244,244,244,0
|
|
20241128,154400,80519159,244,244,244,244,0
|
|
20241128,154300,80519159,244,244,244,244,0
|
|
20241128,154200,80519159,244,244,244,244,0
|
|
20241128,154100,80519159,244,244,244,244,0
|
|
20241128,154000,80519159,244,244,244,244,0
|
|
20241128,153900,80519159,244,244,244,244,0
|
|
20241128,153800,80519159,244,244,244,244,0
|
|
20241128,153700,80519159,244,244,244,244,0
|
|
20241128,153600,80519159,244,244,244,244,0
|
|
20241128,153500,80519159,244,244,244,244,0
|
|
20241128,153400,80519159,244,244,244,244,0
|
|
20241128,153300,80519159,244,244,244,244,0
|
|
20241128,153200,80519159,244,244,244,244,0
|
|
20241128,153100,80519159,244,244,244,244,0
|
|
20241128,153000,80519159,244,244,244,244,1256
|
|
20241128,152900,80212695,244,244,244,244,0
|
|
20241128,152800,80212695,244,244,244,244,0
|
|
20241128,152700,80212695,244,244,244,244,0
|
|
20241128,152600,80212695,244,244,244,244,0
|
|
20241128,152500,80212695,244,244,244,244,0
|
|
20241128,152400,80212695,244,244,244,244,0
|
|
20241128,152300,80212695,244,244,244,244,0
|
|
20241128,152200,80212695,244,244,244,244,0
|
|
20241128,152100,80212695,244,244,244,244,0
|
|
20241128,152000,80212695,244,244,244,244,0
|
|
20241128,151900,80212695,244,244,244,244,2
|
|
20241128,151800,80212207,244,244,244,244,0
|
|
20241128,151700,80212207,244,244,244,244,243
|
|
20241128,151600,80152915,244,244,244,244,231
|
|
20241128,151500,80096551,244,245,245,244,920
|
|
20241128,151400,79871960,245,245,245,245,6
|
|
20241128,151300,79870490,245,245,245,245,30
|
|
20241128,151200,79863140,245,245,245,245,3
|
|
20241128,151100,79862405,245,245,245,245,0
|
|
20241128,151000,79862405,245,245,245,245,0
|
|
20241128,150900,79862405,245,245,245,245,0
|
|
20241128,150800,79862405,245,245,245,245,158
|
|
20241128,150700,79823695,245,245,245,245,0
|
|
20241128,150600,79823695,245,245,245,245,1
|
|
20241128,150500,79823450,245,245,245,245,0
|
|
20241128,150400,79823450,245,245,245,245,0
|
|
20241128,150300,79823450,245,245,245,245,0
|
|
20241128,150200,79823450,245,245,245,245,0
|
|
20241128,150100,79823450,245,245,245,245,0
|
|
20241128,150000,79823450,245,245,245,245,0
|
|
20241128,145900,79823450,245,245,245,245,0
|
|
20241128,145800,79823450,245,245,245,245,19
|
|
20241128,145700,79818795,245,245,245,245,6
|
|
20241128,145600,79817325,243,243,243,243,0
|
|
20241128,145500,79817325,243,243,243,243,1555
|
|
20241128,145400,79439460,244,244,244,244,5
|
|
20241128,145300,79438240,244,244,244,244,0
|
|
20241128,145200,79438240,244,244,244,244,0
|
|
20241128,145100,79438240,244,244,244,244,3100
|
|
20241128,145000,78681840,244,244,244,244,0
|
|
20241128,144900,78681840,244,244,244,244,110
|
|
20241128,144800,78655000,244,244,244,244,0
|
|
20241128,144700,78655000,244,244,244,244,0
|
|
20241128,144600,78655000,244,244,244,244,0
|
|
20241128,144500,78655000,244,244,244,244,0
|
|
20241128,144400,78655000,244,244,244,244,5
|
|
20241128,144300,78653780,244,244,244,244,0
|
|
20241128,144200,78653780,244,244,244,244,95
|
|
20241128,144100,78630600,245,245,245,245,1
|
|
20241128,144000,78630355,245,245,245,245,0
|
|
20241128,143900,78630355,245,245,245,245,0
|
|
20241128,143800,78630355,245,245,245,245,0
|
|
20241128,143700,78630355,245,245,245,245,0
|
|
20241128,143600,78630355,245,245,245,245,0
|
|
20241128,143500,78630355,245,245,245,245,0
|
|
20241128,143400,78630355,245,245,245,245,190
|
|
20241128,143300,78583805,244,244,244,244,0
|
|
20241128,143200,78583805,244,244,244,244,1000
|
|
20241128,143100,78339805,244,244,244,244,0
|
|
20241128,143000,78339805,244,244,244,244,0
|
|
20241128,142900,78339805,244,244,244,244,0
|
|
20241128,142800,78339805,244,244,244,244,0
|
|
20241128,142700,78339805,244,244,244,244,700
|
|
20241128,142600,78169005,244,244,244,244,0
|
|
20241128,142500,78169005,244,244,244,244,0
|
|
20241128,142400,78169005,244,244,244,244,0
|
|
20241128,142300,78169005,244,244,244,244,1667
|
|
20241128,142200,77762257,244,244,244,244,0
|
|
20241128,142100,77762257,244,245,245,244,647
|
|
20241128,142000,77604158,245,245,245,245,0
|
|
20241128,141900,77604158,245,246,246,245,101
|
|
20241128,141800,77579412,245,245,245,245,0
|
|
20241128,141700,77579412,245,245,245,245,0
|
|
20241128,141600,77579412,245,245,245,245,0
|
|
20241128,141500,77579412,245,245,245,245,0
|
|
20241128,141400,77579412,245,245,245,245,0
|
|
20241128,141300,77579412,245,245,245,245,566
|
|
20241128,141200,77440742,245,245,245,245,102
|
|
20241128,141100,77415752,246,246,246,246,0
|
|
20241128,141000,77415752,246,246,246,246,0
|
|
20241128,140900,77415752,246,246,246,246,121
|
|
20241128,140800,77385986,246,246,246,246,1
|
|
20241128,140700,77385740,246,246,246,246,1
|
|
20241128,140600,77385494,247,247,247,247,2
|
|
20241128,140500,77385000,248,248,248,248,0
|
|
20241128,140400,77385000,248,248,248,248,1
|
|
20241128,140300,77384752,244,245,245,244,7300
|
|
20241128,140200,75602252,245,245,245,245,0
|
|
20241128,140100,75602252,245,246,246,245,7972
|
|
20241128,140000,73649077,246,246,246,246,0
|
|
20241128,135900,73649077,246,246,246,246,0
|
|
20241128,135800,73649077,246,246,246,246,7
|
|
20241128,135700,73647355,246,246,246,246,42
|
|
20241128,135600,73637023,247,247,247,247,3
|
|
20241128,135500,73636282,247,247,247,247,1
|
|
20241128,135400,73636035,248,248,248,248,0
|
|
20241128,135300,73636035,248,248,248,248,0
|
|
20241128,135200,73636035,248,248,248,248,0
|
|
20241128,135100,73636035,248,248,248,248,0
|
|
20241128,135000,73636035,248,248,248,248,1289
|
|
20241128,134900,73316363,247,247,247,247,0
|
|
20241128,134800,73316363,247,247,247,247,1
|
|
20241128,134700,73316116,247,247,247,247,0
|
|
20241128,134600,73316116,247,247,247,247,55
|
|
20241128,134500,73302531,247,247,247,247,0
|
|
20241128,134400,73302531,247,247,247,247,1
|
|
20241128,134300,73302284,247,247,247,247,4
|
|
20241128,134200,73301296,248,248,248,248,0
|
|
20241128,134100,73301296,248,248,248,248,7
|
|
20241128,134000,73299560,248,248,248,248,4
|
|
20241128,133900,73298568,248,248,248,248,34
|
|
20241128,133800,73290136,248,248,248,248,113
|
|
20241128,133700,73262112,248,247,248,247,1289
|
|
20241128,133600,72942544,247,247,247,247,1
|
|
20241128,133500,72942297,247,247,247,247,0
|
|
20241128,133400,72942297,247,247,247,247,0
|
|
20241128,133300,72942297,247,247,247,247,0
|
|
20241128,133200,72942297,247,247,247,247,0
|
|
20241128,133100,72942297,247,247,247,247,0
|
|
20241128,133000,72942297,247,247,247,247,11
|
|
20241128,132900,72939580,247,247,247,247,2
|
|
20241128,132800,72939086,247,247,247,247,0
|
|
20241128,132700,72939086,247,247,247,247,2
|
|
20241128,132600,72938592,245,245,245,245,0
|
|
20241128,132500,72938592,245,245,245,245,2700
|
|
20241128,132400,72277092,248,248,248,248,1289
|
|
20241128,132300,71957420,246,246,246,246,0
|
|
20241128,132200,71957420,246,246,246,246,62
|
|
20241128,132100,71942168,248,248,248,248,1
|
|
20241128,132000,71941920,245,248,248,245,152
|
|
20241128,131900,71904362,248,248,248,248,0
|
|
20241128,131800,71904362,248,248,248,248,0
|
|
20241128,131700,71904362,248,248,248,248,0
|
|
20241128,131600,71904362,248,248,248,248,0
|
|
20241128,131500,71904362,248,248,248,248,0
|
|
20241128,131400,71904362,248,248,248,248,0
|
|
20241128,131300,71904362,248,248,248,248,0
|
|
20241128,131200,71904362,248,248,248,248,24
|
|
20241128,131100,71898410,248,248,248,248,1291
|
|
20241128,131000,71578242,247,247,247,247,0
|
|
20241128,130900,71578242,247,247,247,247,0
|
|
20241128,130800,71578242,247,247,247,247,0
|
|
20241128,130700,71578242,247,247,247,247,210
|
|
20241128,130600,71526372,248,248,248,248,0
|
|
20241128,130500,71526372,248,248,248,248,0
|
|
20241128,130400,71526372,248,248,248,248,0
|
|
20241128,130300,71526372,248,248,248,248,0
|
|
20241128,130200,71526372,248,248,248,248,0
|
|
20241128,130100,71526372,248,248,248,248,135
|
|
20241128,130000,71492892,248,248,248,248,0
|
|
20241128,125900,71492892,248,248,248,248,2
|
|
20241128,125800,71492396,248,247,248,247,1291
|
|
20241128,125700,71172544,247,247,247,247,0
|
|
20241128,125600,71172544,247,247,247,247,180
|
|
20241128,125500,71128084,247,247,247,247,0
|
|
20241128,125400,71128084,247,247,247,247,0
|
|
20241128,125300,71128084,247,247,247,247,4
|
|
20241128,125200,71127096,246,246,246,246,375
|
|
20241128,125100,71034846,246,246,246,246,0
|
|
20241128,125000,71034846,246,246,246,246,10
|
|
20241128,124900,71032386,248,248,248,248,0
|
|
20241128,124800,71032386,248,248,248,248,240
|
|
20241128,124700,70972866,248,248,248,248,0
|
|
20241128,124600,70972866,248,248,248,248,3260
|
|
20241128,124500,70164386,248,247,248,247,1290
|
|
20241128,124400,69845452,247,248,248,247,26
|
|
20241128,124300,69839018,248,248,248,248,2
|
|
20241128,124200,69838522,248,248,248,248,0
|
|
20241128,124100,69838522,248,248,248,248,0
|
|
20241128,124000,69838522,248,248,248,248,0
|
|
20241128,123900,69838522,248,248,248,248,5
|
|
20241128,123800,69837282,247,247,247,247,809
|
|
20241128,123700,69637459,247,247,247,247,6
|
|
20241128,123600,69635977,247,247,248,247,8
|
|
20241128,123500,69634000,248,248,248,248,0
|
|
20241128,123400,69634000,248,248,248,248,0
|
|
20241128,123300,69634000,248,248,248,248,0
|
|
20241128,123200,69634000,248,247,248,247,5135
|
|
20241128,123100,68360525,246,246,246,246,0
|
|
20241128,123000,68360525,246,246,246,246,3
|
|
20241128,122900,68359787,246,246,246,246,1064
|
|
20241128,122800,68098043,246,246,246,246,0
|
|
20241128,122700,68098043,246,246,246,246,5
|
|
20241128,122600,68096813,247,247,247,247,1000
|
|
20241128,122500,67849813,247,247,247,247,3051
|
|
20241128,122400,67096216,246,246,246,246,0
|
|
20241128,122300,67096216,246,246,246,246,0
|
|
20241128,122200,67096216,246,246,246,246,0
|
|
20241128,122100,67096216,246,246,246,246,0
|
|
20241128,122000,67096216,246,246,246,246,5
|
|
20241128,121900,67094986,247,247,247,247,1290
|
|
20241128,121800,66776356,247,247,247,247,0
|
|
20241128,121700,66776356,247,247,247,247,0
|
|
20241128,121600,66776356,247,247,247,247,487
|
|
20241128,121500,66656067,247,247,247,247,0
|
|
20241128,121400,66656067,247,247,247,247,0
|
|
20241128,121300,66656067,247,247,247,247,0
|
|
20241128,121200,66656067,247,247,247,247,0
|
|
20241128,121100,66656067,247,247,247,247,0
|
|
20241128,121000,66656067,247,247,247,247,1
|
|
20241128,120900,66655820,246,246,246,246,0
|
|
20241128,120800,66655820,246,247,247,246,14
|
|
20241128,120700,66652375,246,246,246,246,0
|
|
20241128,120600,66652375,246,246,246,246,1790
|
|
20241128,120500,66212035,246,246,246,246,0
|
|
20241128,120400,66212035,246,246,246,246,0
|
|
20241128,120300,66212035,246,246,246,246,1
|
|
20241128,120200,66211789,246,246,246,246,954
|
|
20241128,120100,65977105,246,246,246,246,0
|
|
20241128,120000,65977105,246,246,246,246,710
|
|
20241128,115900,65802445,246,246,246,246,0
|
|
20241128,115800,65802445,246,246,246,246,0
|
|
20241128,115700,65802445,246,246,246,246,0
|
|
20241128,115600,65802445,246,246,246,246,0
|
|
20241128,115500,65802445,246,246,246,246,0
|
|
20241128,115400,65802445,246,246,246,246,3
|
|
20241128,115300,65801707,248,248,248,248,1293
|
|
20241128,115200,65481043,246,246,246,246,0
|
|
20241128,115100,65481043,246,246,246,246,0
|
|
20241128,115000,65481043,246,246,246,246,0
|
|
20241128,114900,65481043,246,246,246,246,0
|
|
20241128,114800,65481043,246,246,246,246,0
|
|
20241128,114700,65481043,246,246,246,246,0
|
|
20241128,114600,65481043,246,246,246,246,0
|
|
20241128,114500,65481043,246,246,246,246,50
|
|
20241128,114400,65468743,248,248,248,248,0
|
|
20241128,114300,65468743,248,248,248,248,0
|
|
20241128,114200,65468743,248,248,248,248,5023
|
|
20241128,114100,64223039,247,245,247,245,14672
|
|
20241128,114000,60599981,245,245,245,245,1302
|
|
20241128,113900,60280991,245,245,245,245,0
|
|
20241128,113800,60280991,245,245,245,245,0
|
|
20241128,113700,60280991,245,245,245,245,0
|
|
20241128,113600,60280991,245,245,245,245,0
|
|
20241128,113500,60280991,245,245,245,245,10
|
|
20241128,113400,60278541,245,245,245,245,0
|
|
20241128,113300,60278541,245,245,245,245,0
|
|
20241128,113200,60278541,245,245,245,245,0
|
|
20241128,113100,60278541,245,245,245,245,10
|
|
20241128,113000,60276091,245,245,245,245,0
|
|
20241128,112900,60276091,245,245,245,245,0
|
|
20241128,112800,60276091,245,245,245,245,1
|
|
20241128,112700,60275846,245,245,245,245,1291
|
|
20241128,112600,59959551,245,245,245,245,0
|
|
20241128,112500,59959551,245,245,245,245,31
|
|
20241128,112400,59951956,245,245,245,245,0
|
|
20241128,112300,59951956,245,245,245,245,2
|
|
20241128,112200,59951466,244,244,244,244,0
|
|
20241128,112100,59951466,244,246,246,244,3
|
|
20241128,112000,59950730,246,246,246,246,0
|
|
20241128,111900,59950730,246,246,246,246,0
|
|
20241128,111800,59950730,246,246,246,246,0
|
|
20241128,111700,59950730,246,246,246,246,0
|
|
20241128,111600,59950730,246,246,246,246,0
|
|
20241128,111500,59950730,246,246,246,246,0
|
|
20241128,111400,59950730,246,246,246,246,1290
|
|
20241128,111300,59633390,245,245,245,245,12414
|
|
20241128,111200,56591960,245,245,245,245,0
|
|
20241128,111100,56591960,245,245,245,245,0
|
|
20241128,111000,56591960,245,245,245,245,0
|
|
20241128,110900,56591960,245,245,245,245,0
|
|
20241128,110800,56591960,245,245,245,245,1214
|
|
20241128,110700,56294530,246,246,246,246,0
|
|
20241128,110600,56294530,246,246,246,246,0
|
|
20241128,110500,56294530,246,246,246,246,5
|
|
20241128,110400,56293300,246,246,246,246,0
|
|
20241128,110300,56293300,246,246,246,246,0
|
|
20241128,110200,56293300,246,246,246,246,1
|
|
20241128,110100,56293054,246,246,246,246,1290
|
|
20241128,110000,55975714,246,246,246,246,0
|
|
20241128,105900,55975714,246,246,246,246,1
|
|
20241128,105800,55975468,247,247,247,247,0
|
|
20241128,105700,55975468,247,247,247,247,0
|
|
20241128,105600,55975468,247,247,247,247,0
|
|
20241128,105500,55975468,247,246,247,246,37
|
|
20241128,105400,55966354,246,246,246,246,0
|
|
20241128,105300,55966354,246,246,246,246,1085
|
|
20241128,105200,55699444,247,247,247,247,5
|
|
20241128,105100,55698209,247,247,247,247,0
|
|
20241128,105000,55698209,247,247,247,247,26
|
|
20241128,104900,55691787,247,247,247,247,0
|
|
20241128,104800,55691787,247,247,247,247,1291
|
|
20241128,104700,55372910,246,246,246,246,0
|
|
20241128,104600,55372910,246,246,246,246,0
|
|
20241128,104500,55372910,246,246,246,246,0
|
|
20241128,104400,55372910,246,246,246,246,901
|
|
20241128,104300,55151264,246,246,246,246,100
|
|
20241128,104200,55126664,246,246,246,246,0
|
|
20241128,104100,55126664,246,246,246,246,0
|
|
20241128,104000,55126664,246,246,246,246,575
|
|
20241128,103900,54985214,246,246,246,246,1
|
|
20241128,103800,54984968,246,246,246,246,0
|
|
20241128,103700,54984968,246,245,246,245,5
|
|
20241128,103600,54983742,246,246,246,246,3
|
|
20241128,103500,54983004,246,246,246,246,1290
|
|
20241128,103400,54665664,246,246,246,246,2000
|
|
20241128,103300,54173664,246,246,246,246,0
|
|
20241128,103200,54173664,246,246,246,246,0
|
|
20241128,103100,54173664,246,246,246,246,0
|
|
20241128,103000,54173664,246,246,246,246,1
|
|
20241128,102900,54173418,246,246,246,246,0
|
|
20241128,102800,54173418,246,246,246,246,336
|
|
20241128,102700,54090762,246,246,246,246,0
|
|
20241128,102600,54090762,246,246,246,246,650
|
|
20241128,102500,53930862,246,246,246,246,0
|
|
20241128,102400,53930862,246,246,246,246,0
|
|
20241128,102300,53930862,246,246,246,246,0
|
|
20241128,102200,53930862,246,246,246,246,1290
|
|
20241128,102100,53613522,246,246,246,246,120
|
|
20241128,102000,53584002,246,245,246,245,1488
|
|
20241128,101900,53219441,246,246,246,246,0
|
|
20241128,101800,53219441,246,245,246,245,6086
|
|
20241128,101700,51728368,246,246,246,246,0
|
|
20241128,101600,51728368,246,246,246,246,3454
|
|
20241128,101500,50878684,246,246,246,246,2001
|
|
20241128,101400,50386438,247,247,247,247,1
|
|
20241128,101300,50386191,247,246,247,246,11
|
|
20241128,101200,50383479,246,247,247,246,1537
|
|
20241128,101100,50004337,248,248,248,248,0
|
|
20241128,101000,50004337,248,248,248,248,18
|
|
20241128,100900,49999873,248,247,248,247,1292
|
|
20241128,100800,49679458,248,248,248,248,0
|
|
20241128,100700,49679458,248,248,248,248,1
|
|
20241128,100600,49679210,248,248,248,248,1
|
|
20241128,100500,49678962,248,248,248,248,0
|
|
20241128,100400,49678962,248,248,248,248,1076
|
|
20241128,100300,49412114,248,248,248,248,16
|
|
20241128,100200,49408146,248,248,248,247,1283
|
|
20241128,100100,49091222,248,248,248,248,500
|
|
20241128,100000,48967222,249,249,249,249,0
|
|
20241128,095900,48967222,249,247,249,246,30300
|
|
20241128,095800,41496568,249,248,249,248,11150
|
|
20241128,095700,38720758,248,247,248,247,34707
|
|
20241128,095600,30127468,247,245,247,245,41554
|
|
20241128,095500,19882723,244,244,244,244,3076
|
|
20241128,095400,19132179,243,244,244,243,8124
|
|
20241128,095300,17150023,244,244,244,244,0
|
|
20241128,095200,17150023,244,244,244,244,1000
|
|
20241128,095100,16906023,242,242,242,242,0
|
|
20241128,095000,16906023,242,242,242,242,0
|
|
20241128,094900,16906023,242,244,244,242,23976
|
|
20241128,094800,11078897,244,244,244,244,8876
|
|
20241128,094700,8913153,245,244,245,244,145
|
|
20241128,094600,8877772,246,246,246,246,103
|
|
20241128,094500,8852434,246,246,246,246,0
|
|
20241128,094400,8852434,246,246,246,246,0
|
|
20241128,094300,8852434,246,245,246,245,1295
|
|
20241128,094200,8533992,245,245,245,245,138
|
|
20241128,094100,8500182,245,245,245,244,2205
|
|
20241128,094000,7962076,244,244,244,244,351
|
|
20241128,093900,7876432,245,245,245,245,0
|
|
20241128,093800,7876432,245,245,245,245,0
|
|
20241128,093700,7876432,245,245,245,245,0
|
|
20241128,093600,7876432,245,245,245,245,1684
|
|
20241128,093500,7463852,245,245,245,245,15
|
|
20241128,093400,7460177,245,245,245,245,78
|
|
20241128,093300,7441067,245,245,245,245,7
|
|
20241128,093200,7439352,245,245,245,245,1638
|
|
20241128,093100,7038042,245,245,245,245,91
|
|
20241128,093000,7015747,245,245,245,245,3
|
|
20241128,092900,7015012,245,246,246,245,12
|
|
20241128,092800,7012070,244,244,244,244,1041
|
|
20241128,092700,6758066,246,245,246,245,5
|
|
20241128,092600,6756838,245,245,246,245,14
|
|
20241128,092500,6753403,246,244,246,244,3370
|
|
20241128,092400,5931113,248,244,248,244,1045
|
|
20241128,092300,5672933,244,244,244,244,0
|
|
20241128,092200,5672933,244,244,244,244,0
|
|
20241128,092100,5672933,244,244,244,244,0
|
|
20241128,092000,5672933,244,244,244,244,0
|
|
20241128,091900,5672933,244,244,244,244,0
|
|
20241128,091800,5672933,244,244,244,244,19
|
|
20241128,091700,5668297,244,244,244,244,1
|
|
20241128,091600,5668053,242,242,242,242,849
|
|
20241128,091500,5462595,240,240,240,240,1943
|
|
20241128,091400,4996275,240,241,241,240,494
|
|
20241128,091300,4877463,242,242,242,242,33
|
|
20241128,091200,4869477,241,241,241,241,11000
|
|
20241128,091100,2218477,242,242,242,242,91
|
|
20241128,091000,2196455,242,242,242,242,36
|
|
20241128,090900,2187743,242,242,242,242,2
|
|
20241128,090800,2187259,242,243,243,242,328
|
|
20241128,090700,2107782,243,243,243,243,1
|
|
20241128,090600,2107539,243,243,243,243,17
|
|
20241128,090500,2103408,243,243,243,243,95
|
|
20241128,090400,2080323,243,243,243,243,2
|
|
20241128,090300,2079837,243,243,243,243,1
|
|
20241128,090200,2079594,243,243,243,243,787
|
|
20241128,090100,1888353,243,243,243,243,8
|
|
20241128,090000,1886409,243,243,243,243,7763
|