636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193300,326255268,526,526,526,526,1749
|
|
20241127,193200,326255268,526,526,526,526,0
|
|
20241127,193100,326255268,526,526,526,526,0
|
|
20241127,193000,326255268,526,526,526,526,0
|
|
20241127,192900,326255268,526,526,526,526,0
|
|
20241127,192800,326255268,526,526,526,526,0
|
|
20241127,192700,326255268,526,526,526,526,0
|
|
20241127,192600,326255268,526,526,526,526,0
|
|
20241127,192500,326255268,526,526,526,526,0
|
|
20241127,192400,326255268,526,526,526,526,0
|
|
20241127,192300,326255268,526,526,526,526,0
|
|
20241127,192200,326255268,526,526,526,526,0
|
|
20241127,192100,326255268,526,526,526,526,0
|
|
20241127,192000,326255268,526,526,526,526,0
|
|
20241127,191900,326255268,526,526,526,526,0
|
|
20241127,191800,326255268,526,526,526,526,0
|
|
20241127,191700,326255268,526,526,526,526,0
|
|
20241127,191600,326255268,526,526,526,526,0
|
|
20241127,191500,326255268,526,526,526,526,0
|
|
20241127,191400,326255268,526,526,526,526,0
|
|
20241127,191300,326255268,526,526,526,526,0
|
|
20241127,191200,326255268,526,526,526,526,0
|
|
20241127,191100,326255268,526,526,526,526,0
|
|
20241127,191000,326255268,526,526,526,526,0
|
|
20241127,190900,326255268,526,526,526,526,0
|
|
20241127,190800,326255268,526,526,526,526,0
|
|
20241127,190700,326255268,526,526,526,526,0
|
|
20241127,190600,326255268,526,526,526,526,0
|
|
20241127,190500,326255268,526,526,526,526,0
|
|
20241127,190400,326255268,526,526,526,526,0
|
|
20241127,190300,326255268,526,526,526,526,1749
|
|
20241127,190200,326255268,526,526,526,526,0
|
|
20241127,190100,326255268,526,526,526,526,0
|
|
20241127,190000,326255268,526,526,526,526,0
|
|
20241127,185900,326255268,526,526,526,526,0
|
|
20241127,185800,326255268,526,526,526,526,0
|
|
20241127,185700,326255268,526,526,526,526,0
|
|
20241127,185600,326255268,526,526,526,526,0
|
|
20241127,185500,326255268,526,526,526,526,0
|
|
20241127,185400,326255268,526,526,526,526,0
|
|
20241127,185300,326255268,526,526,526,526,0
|
|
20241127,185200,326255268,526,526,526,526,0
|
|
20241127,185100,326255268,526,526,526,526,0
|
|
20241127,185000,326255268,526,526,526,526,0
|
|
20241127,184900,326255268,526,526,526,526,0
|
|
20241127,184800,326255268,526,526,526,526,0
|
|
20241127,184700,326255268,526,526,526,526,0
|
|
20241127,184600,326255268,526,526,526,526,0
|
|
20241127,184500,326255268,526,526,526,526,0
|
|
20241127,184400,326255268,526,526,526,526,0
|
|
20241127,184300,326255268,526,526,526,526,0
|
|
20241127,184200,326255268,526,526,526,526,0
|
|
20241127,184100,326255268,526,526,526,526,0
|
|
20241127,184000,326255268,526,526,526,526,0
|
|
20241127,183900,326255268,526,526,526,526,0
|
|
20241127,183800,326255268,526,526,526,526,0
|
|
20241127,183700,326255268,526,526,526,526,0
|
|
20241127,183600,326255268,526,526,526,526,0
|
|
20241127,183500,326255268,526,526,526,526,0
|
|
20241127,183400,326255268,526,526,526,526,0
|
|
20241127,183300,326255268,526,526,526,526,1749
|
|
20241127,183200,326255268,526,526,526,526,0
|
|
20241127,183100,326255268,526,526,526,526,0
|
|
20241127,183000,326255268,526,526,526,526,0
|
|
20241127,182900,326255268,526,526,526,526,0
|
|
20241127,182800,326255268,526,526,526,526,0
|
|
20241127,182700,326255268,526,526,526,526,0
|
|
20241127,182600,326255268,526,526,526,526,0
|
|
20241127,182500,326255268,526,526,526,526,0
|
|
20241127,182400,326255268,526,526,526,526,0
|
|
20241127,182300,326255268,526,526,526,526,0
|
|
20241127,182200,326255268,526,526,526,526,0
|
|
20241127,182100,326255268,526,526,526,526,0
|
|
20241127,182000,326255268,526,526,526,526,0
|
|
20241127,181900,326255268,526,526,526,526,0
|
|
20241127,181800,326255268,526,526,526,526,0
|
|
20241127,181700,326255268,526,526,526,526,0
|
|
20241127,181600,326255268,526,526,526,526,0
|
|
20241127,181500,326255268,526,526,526,526,0
|
|
20241127,181400,326255268,526,526,526,526,0
|
|
20241127,181300,326255268,526,526,526,526,0
|
|
20241127,181200,326255268,526,526,526,526,0
|
|
20241127,181100,326255268,526,526,526,526,0
|
|
20241127,181000,326255268,526,526,526,526,0
|
|
20241127,180900,326255268,526,526,526,526,0
|
|
20241127,180800,326255268,526,526,526,526,0
|
|
20241127,180700,326255268,526,526,526,526,0
|
|
20241127,180600,326255268,526,526,526,526,0
|
|
20241127,180500,326255268,526,526,526,526,0
|
|
20241127,180400,326255268,526,526,526,526,0
|
|
20241127,180300,326255268,526,526,526,526,1749
|
|
20241127,180200,326255268,526,526,526,526,0
|
|
20241127,180100,326255268,526,526,526,526,0
|
|
20241127,180000,326255268,526,526,526,526,0
|
|
20241127,175900,326255268,526,526,526,526,0
|
|
20241127,175800,326255268,526,526,526,526,0
|
|
20241127,175700,326255268,526,526,526,526,0
|
|
20241127,175600,326255268,526,526,526,526,0
|
|
20241127,175500,326255268,526,526,526,526,0
|
|
20241127,175400,326255268,526,526,526,526,0
|
|
20241127,175300,326255268,526,526,526,526,0
|
|
20241127,175200,326255268,526,526,526,526,0
|
|
20241127,175100,326255268,526,526,526,526,0
|
|
20241127,175000,326255268,526,526,526,526,0
|
|
20241127,174900,326255268,526,526,526,526,0
|
|
20241127,174800,326255268,526,526,526,526,0
|
|
20241127,174700,326255268,526,526,526,526,0
|
|
20241127,174600,326255268,526,526,526,526,0
|
|
20241127,174500,326255268,526,526,526,526,0
|
|
20241127,174400,326255268,526,526,526,526,0
|
|
20241127,174300,326255268,526,526,526,526,0
|
|
20241127,174200,326255268,526,526,526,526,0
|
|
20241127,174100,326255268,526,526,526,526,0
|
|
20241127,174000,326255268,526,526,526,526,0
|
|
20241127,173900,326255268,526,526,526,526,0
|
|
20241127,173800,326255268,526,526,526,526,0
|
|
20241127,173700,326255268,526,526,526,526,0
|
|
20241127,173600,326255268,526,526,526,526,0
|
|
20241127,173500,326255268,526,526,526,526,0
|
|
20241127,173400,326255268,526,526,526,526,0
|
|
20241127,173300,326255268,526,526,526,526,1749
|
|
20241127,173200,326255268,526,526,526,526,0
|
|
20241127,173100,326255268,526,526,526,526,0
|
|
20241127,173000,326255268,526,526,526,526,0
|
|
20241127,172900,326255268,526,526,526,526,0
|
|
20241127,172800,326255268,526,526,526,526,0
|
|
20241127,172700,326255268,526,526,526,526,0
|
|
20241127,172600,326255268,526,526,526,526,0
|
|
20241127,172500,326255268,526,526,526,526,0
|
|
20241127,172400,326255268,526,526,526,526,0
|
|
20241127,172300,326255268,526,526,526,526,0
|
|
20241127,172200,326255268,526,526,526,526,0
|
|
20241127,172100,326255268,526,526,526,526,0
|
|
20241127,172000,326255268,526,526,526,526,0
|
|
20241127,171900,326255268,526,526,526,526,0
|
|
20241127,171800,326255268,526,526,526,526,0
|
|
20241127,171700,326255268,526,526,526,526,0
|
|
20241127,171600,326255268,526,526,526,526,0
|
|
20241127,171500,326255268,526,526,526,526,0
|
|
20241127,171400,326255268,526,526,526,526,0
|
|
20241127,171300,326255268,526,526,526,526,0
|
|
20241127,171200,326255268,526,526,526,526,0
|
|
20241127,171100,326255268,526,526,526,526,0
|
|
20241127,171000,326255268,526,526,526,526,0
|
|
20241127,170900,326255268,526,526,526,526,0
|
|
20241127,170800,326255268,526,526,526,526,0
|
|
20241127,170700,326255268,526,526,526,526,0
|
|
20241127,170600,326255268,526,526,526,526,0
|
|
20241127,170500,326255268,526,526,526,526,0
|
|
20241127,170400,326255268,526,526,526,526,0
|
|
20241127,170300,326255268,526,526,526,526,1749
|
|
20241127,170200,326255268,526,526,526,526,0
|
|
20241127,170100,326255268,526,526,526,526,0
|
|
20241127,170000,326255268,526,526,526,526,0
|
|
20241127,165900,326255268,526,526,526,526,0
|
|
20241127,165800,326255268,526,526,526,526,0
|
|
20241127,165700,326255268,526,526,526,526,0
|
|
20241127,165600,326255268,526,526,526,526,0
|
|
20241127,165500,326255268,526,526,526,526,0
|
|
20241127,165400,326255268,526,526,526,526,0
|
|
20241127,165300,326255268,526,526,526,526,0
|
|
20241127,165200,326255268,526,526,526,526,0
|
|
20241127,165100,326255268,526,526,526,526,0
|
|
20241127,165000,326255268,526,526,526,526,0
|
|
20241127,164900,326255268,526,526,526,526,0
|
|
20241127,164800,326255268,526,526,526,526,0
|
|
20241127,164700,326255268,526,526,526,526,0
|
|
20241127,164600,326255268,526,526,526,526,0
|
|
20241127,164500,326255268,526,526,526,526,0
|
|
20241127,164400,326255268,526,526,526,526,0
|
|
20241127,164300,326255268,526,526,526,526,0
|
|
20241127,164200,326255268,526,526,526,526,0
|
|
20241127,164100,326255268,526,526,526,526,0
|
|
20241127,164000,326255268,526,526,526,526,0
|
|
20241127,163900,326255268,526,526,526,526,0
|
|
20241127,163800,326255268,526,526,526,526,0
|
|
20241127,163700,326255268,526,526,526,526,0
|
|
20241127,163600,326255268,526,526,526,526,0
|
|
20241127,163500,326255268,526,526,526,526,0
|
|
20241127,163400,326255268,526,526,526,526,0
|
|
20241127,163300,326255268,526,526,526,526,1749
|
|
20241127,163200,326255268,526,526,526,526,0
|
|
20241127,163100,326255268,526,526,526,526,0
|
|
20241127,163000,326255268,526,526,526,526,0
|
|
20241127,162900,326255268,526,526,526,526,0
|
|
20241127,162800,326255268,526,526,526,526,0
|
|
20241127,162700,326255268,526,526,526,526,0
|
|
20241127,162600,326255268,526,526,526,526,0
|
|
20241127,162500,326255268,526,526,526,526,0
|
|
20241127,162400,326255268,526,526,526,526,0
|
|
20241127,162300,326255268,526,526,526,526,0
|
|
20241127,162200,326255268,526,526,526,526,0
|
|
20241127,162100,326255268,526,526,526,526,0
|
|
20241127,162000,326255268,526,526,526,526,0
|
|
20241127,161900,326255268,526,526,526,526,0
|
|
20241127,161800,326255268,526,526,526,526,0
|
|
20241127,161700,326255268,526,526,526,526,0
|
|
20241127,161600,326255268,526,526,526,526,0
|
|
20241127,161500,326255268,526,526,526,526,0
|
|
20241127,161400,326255268,526,526,526,526,0
|
|
20241127,161300,326255268,526,526,526,526,0
|
|
20241127,161200,326255268,526,526,526,526,0
|
|
20241127,161100,326255268,526,526,526,526,0
|
|
20241127,161000,326255268,526,526,526,526,0
|
|
20241127,160900,326255268,526,526,526,526,0
|
|
20241127,160800,326255268,526,526,526,526,0
|
|
20241127,160700,326255268,526,526,526,526,0
|
|
20241127,160600,326255268,526,526,526,526,0
|
|
20241127,160500,326255268,526,526,526,526,0
|
|
20241127,160400,326255268,526,526,526,526,0
|
|
20241127,160300,326255268,526,526,526,526,1749
|
|
20241127,160200,326255268,526,526,526,526,0
|
|
20241127,160100,326255268,526,526,526,526,0
|
|
20241127,160000,326255268,526,526,526,526,0
|
|
20241127,155900,326255268,526,526,526,526,0
|
|
20241127,155800,326255268,526,526,526,526,0
|
|
20241127,155700,326255268,526,526,526,526,0
|
|
20241127,155600,326255268,526,526,526,526,0
|
|
20241127,155500,326255268,526,526,526,526,0
|
|
20241127,155400,326255268,526,526,526,526,0
|
|
20241127,155300,326255268,526,526,526,526,0
|
|
20241127,155200,326255268,526,526,526,526,0
|
|
20241127,155100,326255268,526,526,526,526,0
|
|
20241127,155000,326255268,526,526,526,526,0
|
|
20241127,154900,326255268,526,526,526,526,0
|
|
20241127,154800,326255268,526,526,526,526,0
|
|
20241127,154700,326255268,526,526,526,526,0
|
|
20241127,154600,326255268,526,526,526,526,0
|
|
20241127,154500,326255268,526,526,526,526,0
|
|
20241127,154400,326255268,526,526,526,526,0
|
|
20241127,154300,326255268,526,526,526,526,0
|
|
20241127,154200,326255268,526,526,526,526,0
|
|
20241127,154100,326255268,526,526,526,526,0
|
|
20241127,154000,326255268,526,526,526,526,0
|
|
20241127,153900,326255268,526,526,526,526,0
|
|
20241127,153800,326255268,526,526,526,526,0
|
|
20241127,153700,326255268,526,526,526,526,0
|
|
20241127,153600,326255268,526,526,526,526,0
|
|
20241127,153500,326255268,526,526,526,526,0
|
|
20241127,153400,326255268,526,526,526,526,0
|
|
20241127,153300,326255268,526,526,526,526,1749
|
|
20241127,153200,326255268,526,526,526,526,0
|
|
20241127,153100,326255268,526,526,526,526,0
|
|
20241127,153000,326255268,526,526,526,526,1749
|
|
20241127,152900,325335294,527,527,527,527,0
|
|
20241127,152800,325335294,527,527,527,527,0
|
|
20241127,152700,325335294,527,527,527,527,0
|
|
20241127,152600,325335294,527,527,527,527,0
|
|
20241127,152500,325335294,527,527,527,527,0
|
|
20241127,152400,325335294,527,527,527,527,0
|
|
20241127,152300,325335294,527,527,527,527,0
|
|
20241127,152200,325335294,527,527,527,527,0
|
|
20241127,152100,325335294,527,527,527,527,0
|
|
20241127,152000,325335294,527,527,527,527,0
|
|
20241127,151900,325335294,527,527,527,527,0
|
|
20241127,151800,325335294,527,527,527,527,150
|
|
20241127,151700,325256244,528,528,528,528,14
|
|
20241127,151600,325248852,526,526,526,526,0
|
|
20241127,151500,325248852,526,526,526,526,466
|
|
20241127,151400,325003736,524,528,528,524,6292
|
|
20241127,151300,321702077,529,529,529,529,195
|
|
20241127,151200,321598922,529,530,530,529,419
|
|
20241127,151100,321376853,531,531,531,531,0
|
|
20241127,151000,321376853,531,531,531,531,0
|
|
20241127,150900,321376853,531,531,531,531,405
|
|
20241127,150800,321161798,531,531,531,531,0
|
|
20241127,150700,321161798,531,531,531,531,556
|
|
20241127,150600,320866562,535,535,535,535,0
|
|
20241127,150500,320866562,535,531,535,531,1011
|
|
20241127,150400,320325721,535,535,535,535,0
|
|
20241127,150300,320325721,535,535,535,535,0
|
|
20241127,150200,320325721,535,535,535,535,100
|
|
20241127,150100,320272221,533,532,538,532,481
|
|
20241127,150000,320014703,528,528,528,528,621
|
|
20241127,145900,319686815,530,530,530,530,0
|
|
20241127,145800,319686815,530,531,531,530,307
|
|
20241127,145700,319523812,531,531,531,531,0
|
|
20241127,145600,319523812,531,531,531,531,246
|
|
20241127,145500,319393186,531,531,531,531,0
|
|
20241127,145400,319393186,531,531,531,531,0
|
|
20241127,145300,319393186,531,531,531,531,0
|
|
20241127,145200,319393186,531,531,531,531,100
|
|
20241127,145100,319340086,533,532,533,532,100
|
|
20241127,145000,319286796,531,530,531,530,1429
|
|
20241127,144900,318529403,528,528,528,528,818
|
|
20241127,144800,318097499,530,530,530,530,8
|
|
20241127,144700,318093259,530,530,530,530,20
|
|
20241127,144600,318082659,530,530,530,530,700
|
|
20241127,144500,317711659,530,530,530,530,100
|
|
20241127,144400,317658659,530,530,530,530,0
|
|
20241127,144300,317658659,530,530,530,530,0
|
|
20241127,144200,317658659,530,530,530,530,0
|
|
20241127,144100,317658659,530,530,530,530,0
|
|
20241127,144000,317658659,530,530,530,530,0
|
|
20241127,143900,317658659,530,530,530,530,0
|
|
20241127,143800,317658659,530,530,530,530,1
|
|
20241127,143700,317658129,529,529,529,529,100
|
|
20241127,143600,317605229,529,529,529,529,0
|
|
20241127,143500,317605229,529,530,530,529,167
|
|
20241127,143400,317516774,529,529,529,529,3
|
|
20241127,143300,317515187,528,528,528,528,183
|
|
20241127,143200,317418563,527,527,527,527,0
|
|
20241127,143100,317418563,527,527,527,527,0
|
|
20241127,143000,317418563,527,527,527,527,0
|
|
20241127,142900,317418563,527,527,527,527,0
|
|
20241127,142800,317418563,527,527,527,527,0
|
|
20241127,142700,317418563,527,527,527,527,58
|
|
20241127,142600,317387997,526,526,526,526,1
|
|
20241127,142500,317387471,527,527,527,527,45
|
|
20241127,142400,317363756,527,527,527,527,0
|
|
20241127,142300,317363756,527,527,527,527,300
|
|
20241127,142200,317205656,527,527,527,527,0
|
|
20241127,142100,317205656,527,527,527,527,200
|
|
20241127,142000,317100256,527,527,527,527,300
|
|
20241127,141900,316942156,528,528,528,528,100
|
|
20241127,141800,316889356,529,529,529,529,147
|
|
20241127,141700,316811593,529,529,529,529,14
|
|
20241127,141600,316804187,530,530,530,530,40
|
|
20241127,141500,316782987,530,530,530,530,10
|
|
20241127,141400,316777687,529,529,529,529,0
|
|
20241127,141300,316777687,529,529,529,529,929
|
|
20241127,141200,316286246,529,529,529,529,300
|
|
20241127,141100,316127546,528,527,528,527,503
|
|
20241127,141000,315861963,526,526,526,526,1356
|
|
20241127,140900,315148707,526,526,526,526,587
|
|
20241127,140800,314839945,526,526,526,526,0
|
|
20241127,140700,314839945,526,526,526,526,0
|
|
20241127,140600,314839945,526,526,526,526,200
|
|
20241127,140500,314734745,526,525,526,525,205
|
|
20241127,140400,314627115,525,525,525,525,0
|
|
20241127,140300,314627115,525,525,525,525,0
|
|
20241127,140200,314627115,525,525,525,525,0
|
|
20241127,140100,314627115,525,525,525,525,0
|
|
20241127,140000,314627115,525,525,525,525,0
|
|
20241127,135900,314627115,525,526,526,525,201
|
|
20241127,135800,314521589,525,525,525,525,600
|
|
20241127,135700,314206589,525,525,525,525,0
|
|
20241127,135600,314206589,525,525,525,525,0
|
|
20241127,135500,314206589,525,525,525,525,100
|
|
20241127,135400,314154089,526,526,526,526,500
|
|
20241127,135300,313891089,526,525,526,525,96
|
|
20241127,135200,313840641,525,525,525,525,1639
|
|
20241127,135100,312980166,525,525,525,525,0
|
|
20241127,135000,312980166,525,525,525,525,0
|
|
20241127,134900,312980166,525,525,525,525,334
|
|
20241127,134800,312804816,525,525,525,525,444
|
|
20241127,134700,312571716,525,525,525,525,0
|
|
20241127,134600,312571716,525,525,525,525,0
|
|
20241127,134500,312571716,525,525,525,525,0
|
|
20241127,134400,312571716,525,525,525,525,0
|
|
20241127,134300,312571716,525,525,525,525,0
|
|
20241127,134200,312571716,525,525,525,525,0
|
|
20241127,134100,312571716,525,525,525,525,0
|
|
20241127,134000,312571716,525,525,525,525,0
|
|
20241127,133900,312571716,525,525,525,525,4
|
|
20241127,133800,312569616,525,525,525,525,0
|
|
20241127,133700,312569616,525,525,525,525,0
|
|
20241127,133600,312569616,525,525,525,525,0
|
|
20241127,133500,312569616,525,525,525,525,0
|
|
20241127,133400,312569616,525,525,525,525,0
|
|
20241127,133300,312569616,525,525,525,525,0
|
|
20241127,133200,312569616,525,525,525,525,0
|
|
20241127,133100,312569616,525,525,525,525,0
|
|
20241127,133000,312569616,525,525,525,525,0
|
|
20241127,132900,312569616,525,525,525,525,0
|
|
20241127,132800,312569616,525,525,525,525,318
|
|
20241127,132700,312402666,524,524,524,524,0
|
|
20241127,132600,312402666,524,529,529,524,31637
|
|
20241127,132500,295781313,529,529,529,529,0
|
|
20241127,132400,295781313,529,529,529,529,0
|
|
20241127,132300,295781313,529,529,529,529,0
|
|
20241127,132200,295781313,529,529,529,529,748
|
|
20241127,132100,295385621,529,529,529,529,4
|
|
20241127,132000,295383505,532,531,532,531,20
|
|
20241127,131900,295372866,529,529,529,529,0
|
|
20241127,131800,295372866,529,529,529,529,0
|
|
20241127,131700,295372866,529,530,530,529,800
|
|
20241127,131600,294948979,531,531,531,531,0
|
|
20241127,131500,294948979,531,531,531,531,11
|
|
20241127,131400,294943138,531,531,531,531,0
|
|
20241127,131300,294943138,531,531,531,531,44
|
|
20241127,131200,294919774,530,530,530,530,41
|
|
20241127,131100,294898044,530,530,530,530,0
|
|
20241127,131000,294898044,530,530,530,530,0
|
|
20241127,130900,294898044,530,530,530,530,0
|
|
20241127,130800,294898044,530,530,530,530,0
|
|
20241127,130700,294898044,530,530,530,530,0
|
|
20241127,130600,294898044,530,530,530,530,32
|
|
20241127,130500,294881084,530,530,530,530,0
|
|
20241127,130400,294881084,530,530,530,530,0
|
|
20241127,130300,294881084,530,530,530,530,83
|
|
20241127,130200,294837094,530,530,530,530,0
|
|
20241127,130100,294837094,530,530,530,530,0
|
|
20241127,130000,294837094,530,531,531,530,1349
|
|
20241127,125900,294122114,532,532,532,532,10
|
|
20241127,125800,294116794,530,530,530,530,0
|
|
20241127,125700,294116794,530,530,530,530,0
|
|
20241127,125600,294116794,530,530,530,530,1
|
|
20241127,125500,294116264,534,534,534,534,0
|
|
20241127,125400,294116264,534,534,534,534,0
|
|
20241127,125300,294116264,534,534,534,534,0
|
|
20241127,125200,294116264,534,534,534,534,0
|
|
20241127,125100,294116264,534,534,534,534,0
|
|
20241127,125000,294116264,534,531,534,531,4
|
|
20241127,124900,294114131,530,530,530,530,149
|
|
20241127,124800,294035161,530,530,530,530,0
|
|
20241127,124700,294035161,530,530,530,530,0
|
|
20241127,124600,294035161,530,530,530,530,550
|
|
20241127,124500,293743661,531,531,531,531,0
|
|
20241127,124400,293743661,531,531,531,531,49
|
|
20241127,124300,293717642,531,531,531,531,0
|
|
20241127,124200,293717642,531,531,531,531,823
|
|
20241127,124100,293280629,531,531,531,531,0
|
|
20241127,124000,293280629,531,531,531,531,0
|
|
20241127,123900,293280629,531,531,531,531,0
|
|
20241127,123800,293280629,531,532,532,531,250
|
|
20241127,123700,293147869,536,536,536,536,0
|
|
20241127,123600,293147869,536,536,536,536,0
|
|
20241127,123500,293147869,536,536,536,536,1
|
|
20241127,123400,293147333,531,536,536,531,1858
|
|
20241127,123300,292152005,531,531,531,531,0
|
|
20241127,123200,292152005,531,531,531,531,0
|
|
20241127,123100,292152005,531,531,531,531,0
|
|
20241127,123000,292152005,531,531,531,531,0
|
|
20241127,122900,292152005,531,531,531,531,0
|
|
20241127,122800,292152005,531,532,532,531,1178
|
|
20241127,122700,291525315,533,533,533,533,0
|
|
20241127,122600,291525315,533,533,533,533,939
|
|
20241127,122500,291024828,533,533,533,533,0
|
|
20241127,122400,291024828,533,533,533,533,0
|
|
20241127,122300,291024828,533,533,533,533,1
|
|
20241127,122200,291024295,530,530,530,530,0
|
|
20241127,122100,291024295,530,530,530,530,0
|
|
20241127,122000,291024295,530,530,530,530,0
|
|
20241127,121900,291024295,530,530,530,530,0
|
|
20241127,121800,291024295,530,530,530,530,0
|
|
20241127,121700,291024295,530,530,530,530,0
|
|
20241127,121600,291024295,530,530,530,530,0
|
|
20241127,121500,291024295,530,530,530,530,0
|
|
20241127,121400,291024295,530,530,530,530,0
|
|
20241127,121300,291024295,530,530,530,530,1990
|
|
20241127,121200,289969595,530,530,530,530,0
|
|
20241127,121100,289969595,530,530,530,530,3870
|
|
20241127,121000,287918495,530,530,530,530,3338
|
|
20241127,120900,286149355,531,531,531,531,100
|
|
20241127,120800,286096255,532,532,532,532,0
|
|
20241127,120700,286096255,532,532,532,532,0
|
|
20241127,120600,286096255,532,532,532,532,124
|
|
20241127,120500,286030287,533,533,533,533,0
|
|
20241127,120400,286030287,533,533,533,533,12
|
|
20241127,120300,286023891,533,533,533,533,0
|
|
20241127,120200,286023891,533,533,533,533,0
|
|
20241127,120100,286023891,533,533,533,533,8
|
|
20241127,120000,286019627,533,532,533,532,2
|
|
20241127,115900,286018562,532,532,532,532,0
|
|
20241127,115800,286018562,532,532,532,532,0
|
|
20241127,115700,286018562,532,532,532,532,366
|
|
20241127,115600,285823850,532,532,532,532,0
|
|
20241127,115500,285823850,532,532,532,532,2
|
|
20241127,115400,285822786,533,533,533,533,123
|
|
20241127,115300,285757227,533,533,533,533,0
|
|
20241127,115200,285757227,533,533,533,533,0
|
|
20241127,115100,285757227,533,533,533,533,47
|
|
20241127,115000,285732176,535,535,535,535,0
|
|
20241127,114900,285732176,535,535,535,535,218
|
|
20241127,114800,285615546,535,535,535,535,282
|
|
20241127,114700,285464676,535,533,535,533,175
|
|
20241127,114600,285371053,533,533,533,533,0
|
|
20241127,114500,285371053,533,533,533,533,2700
|
|
20241127,114400,283931953,533,533,533,533,0
|
|
20241127,114300,283931953,533,533,533,533,0
|
|
20241127,114200,283931953,533,533,533,533,0
|
|
20241127,114100,283931953,533,533,533,533,0
|
|
20241127,114000,283931953,533,533,533,533,0
|
|
20241127,113900,283931953,533,533,533,533,0
|
|
20241127,113800,283931953,533,533,533,533,0
|
|
20241127,113700,283931953,533,533,533,533,0
|
|
20241127,113600,283931953,533,533,533,533,0
|
|
20241127,113500,283931953,533,533,533,533,310
|
|
20241127,113400,283766723,534,534,534,534,0
|
|
20241127,113300,283766723,534,534,534,534,7
|
|
20241127,113200,283762985,534,534,534,534,0
|
|
20241127,113100,283762985,534,534,534,534,0
|
|
20241127,113000,283762985,534,533,534,533,1487
|
|
20241127,112900,282968928,532,532,532,532,0
|
|
20241127,112800,282968928,532,532,532,532,0
|
|
20241127,112700,282968928,532,532,532,532,0
|
|
20241127,112600,282968928,532,532,532,532,0
|
|
20241127,112500,282968928,532,532,532,532,0
|
|
20241127,112400,282968928,532,532,532,532,1
|
|
20241127,112300,282968396,532,532,532,532,0
|
|
20241127,112200,282968396,532,532,532,532,0
|
|
20241127,112100,282968396,532,532,532,532,0
|
|
20241127,112000,282968396,532,532,532,532,0
|
|
20241127,111900,282968396,532,532,532,532,34
|
|
20241127,111800,282950308,531,531,531,531,0
|
|
20241127,111700,282950308,531,531,531,531,895
|
|
20241127,111600,282475063,531,531,531,531,0
|
|
20241127,111500,282475063,531,531,531,531,0
|
|
20241127,111400,282475063,531,531,531,531,0
|
|
20241127,111300,282475063,531,531,531,531,0
|
|
20241127,111200,282475063,531,531,531,531,0
|
|
20241127,111100,282475063,531,531,531,531,0
|
|
20241127,111000,282475063,531,531,531,531,0
|
|
20241127,110900,282475063,531,531,531,531,0
|
|
20241127,110800,282475063,531,531,531,530,1524
|
|
20241127,110700,281665843,531,531,531,531,12
|
|
20241127,110600,281659471,533,533,533,533,0
|
|
20241127,110500,281659471,533,533,533,531,125
|
|
20241127,110400,281592876,533,533,533,533,0
|
|
20241127,110300,281592876,533,533,533,533,0
|
|
20241127,110200,281592876,533,533,533,533,100
|
|
20241127,110100,281539576,533,533,533,533,1
|
|
20241127,110000,281539043,534,534,534,534,0
|
|
20241127,105900,281539043,534,534,534,534,0
|
|
20241127,105800,281539043,534,534,534,534,3
|
|
20241127,105700,281537441,534,534,534,534,1
|
|
20241127,105600,281536907,535,535,535,535,0
|
|
20241127,105500,281536907,535,535,535,535,0
|
|
20241127,105400,281536907,535,531,535,531,40
|
|
20241127,105300,281515588,530,530,530,530,151
|
|
20241127,105200,281435558,530,530,530,530,1
|
|
20241127,105100,281435028,529,534,534,529,2348
|
|
20241127,105000,280188301,534,534,534,534,0
|
|
20241127,104900,280188301,534,534,534,534,0
|
|
20241127,104800,280188301,534,534,534,534,4
|
|
20241127,104700,280186165,534,535,535,534,5777
|
|
20241127,104600,277100891,534,534,534,534,0
|
|
20241127,104500,277100891,534,536,536,534,5720
|
|
20241127,104400,274042834,540,536,540,536,137
|
|
20241127,104300,273969002,536,536,536,536,26
|
|
20241127,104200,273955066,541,541,541,541,100
|
|
20241127,104100,273900966,541,540,541,540,637
|
|
20241127,104000,273556350,541,540,541,540,961
|
|
20241127,103900,273036450,541,536,541,534,2109
|
|
20241127,103800,271909290,535,535,535,535,170
|
|
20241127,103700,271818340,535,535,535,535,10
|
|
20241127,103600,271812990,535,535,535,535,0
|
|
20241127,103500,271812990,535,535,535,535,4
|
|
20241127,103400,271810850,539,539,539,539,0
|
|
20241127,103300,271810850,539,535,539,535,19
|
|
20241127,103200,271800620,541,541,541,541,0
|
|
20241127,103100,271800620,541,541,541,541,0
|
|
20241127,103000,271800620,541,541,541,541,0
|
|
20241127,102900,271800620,541,541,541,541,0
|
|
20241127,102800,271800620,541,541,541,541,0
|
|
20241127,102700,271800620,541,538,541,538,5373
|
|
20241127,102600,268904984,538,538,538,538,1356
|
|
20241127,102500,268175456,538,540,540,538,593
|
|
20241127,102400,267855420,540,539,540,539,2619
|
|
20241127,102300,266443168,538,537,538,537,768
|
|
20241127,102200,266030552,537,536,537,536,100
|
|
20241127,102100,265976920,536,536,536,536,72
|
|
20241127,102000,265938328,540,537,541,537,4595
|
|
20241127,101900,263464384,537,535,537,535,3077
|
|
20241127,101800,261814772,535,535,535,535,20
|
|
20241127,101700,261804072,535,535,535,535,0
|
|
20241127,101600,261804072,535,535,535,535,0
|
|
20241127,101500,261804072,535,532,535,532,1226
|
|
20241127,101400,261150151,532,530,532,530,21
|
|
20241127,101300,261138982,530,530,530,530,1
|
|
20241127,101200,261138452,528,528,528,528,0
|
|
20241127,101100,261138452,528,530,533,528,520
|
|
20241127,101000,260861633,528,528,528,528,0
|
|
20241127,100900,260861633,528,528,528,528,0
|
|
20241127,100800,260861633,528,529,530,528,652
|
|
20241127,100700,260516570,529,529,529,529,3
|
|
20241127,100600,260514983,529,530,530,529,85
|
|
20241127,100500,260469937,531,531,531,531,0
|
|
20241127,100400,260469937,531,530,531,530,6
|
|
20241127,100300,260466752,527,527,527,526,4834
|
|
20241127,100200,257923111,531,531,531,531,0
|
|
20241127,100100,257923111,531,531,531,531,471
|
|
20241127,100000,257673010,527,527,527,527,378
|
|
20241127,095900,257473804,531,531,531,531,0
|
|
20241127,095800,257473804,531,531,531,531,0
|
|
20241127,095700,257473804,531,531,531,531,0
|
|
20241127,095600,257473804,531,531,531,531,0
|
|
20241127,095500,257473804,531,530,531,530,600
|
|
20241127,095400,257155420,531,527,531,526,679
|
|
20241127,095300,256798222,529,529,529,529,0
|
|
20241127,095200,256798222,529,529,529,529,0
|
|
20241127,095100,256798222,529,529,529,529,0
|
|
20241127,095000,256798222,529,529,529,529,0
|
|
20241127,094900,256798222,529,529,529,529,0
|
|
20241127,094800,256798222,529,526,529,526,683
|
|
20241127,094700,256437464,529,529,529,529,0
|
|
20241127,094600,256437464,529,529,529,529,1
|
|
20241127,094500,256436935,530,530,530,530,0
|
|
20241127,094400,256436935,530,529,530,529,2
|
|
20241127,094300,256435876,527,525,527,525,502
|
|
20241127,094200,256171324,525,526,526,525,294
|
|
20241127,094100,256016682,526,526,526,526,288
|
|
20241127,094000,255865194,526,526,526,526,200
|
|
20241127,093900,255759994,524,524,524,524,1037
|
|
20241127,093800,255216606,524,525,525,524,102
|
|
20241127,093700,255163058,527,527,527,527,10
|
|
20241127,093600,255157788,524,525,525,524,986
|
|
20241127,093500,254640946,525,526,526,525,4349
|
|
20241127,093400,252357273,526,527,527,525,3616
|
|
20241127,093300,250454105,528,530,530,528,15
|
|
20241127,093200,250446157,531,531,531,531,1
|
|
20241127,093100,250445626,531,531,531,531,0
|
|
20241127,093000,250445626,531,528,531,527,2271
|
|
20241127,092900,249248793,529,528,532,528,117
|
|
20241127,092800,249186941,530,527,530,527,1690
|
|
20241127,092700,248296264,527,529,529,527,5115
|
|
20241127,092600,245594132,530,531,533,530,2455
|
|
20241127,092500,244292950,533,532,533,530,3949
|
|
20241127,092400,242197099,533,533,533,533,0
|
|
20241127,092300,242197099,533,531,533,530,1340
|
|
20241127,092200,241485827,531,531,531,531,310
|
|
20241127,092100,241321217,532,531,532,531,2508
|
|
20241127,092000,239988618,531,531,534,530,461
|
|
20241127,091900,239743753,530,531,531,530,1834
|
|
20241127,091800,238770760,531,533,533,531,1447
|
|
20241127,091700,238001623,533,533,534,533,1713
|
|
20241127,091600,237088569,533,530,534,529,2369
|
|
20241127,091500,235833106,529,530,531,529,1711
|
|
20241127,091400,234926063,534,538,538,529,10687
|
|
20241127,091300,229241448,538,535,538,530,3323
|
|
20241127,091200,227457970,536,529,539,527,18113
|
|
20241127,091100,217847244,529,539,544,525,31048
|
|
20241127,091000,201327561,540,542,555,534,37991
|
|
20241127,090900,180856803,546,535,580,531,59351
|
|
20241127,090800,148544612,545,545,545,545,0
|
|
20241127,090700,148544612,545,602,630,545,177492
|
|
20241127,090600,40941811,602,605,605,595,51127
|
|
20241127,090500,10019449,571,571,571,571,0
|
|
20241127,090400,10019449,571,529,571,529,16321
|
|
20241127,090300,1040061,528,525,528,525,404
|
|
20241127,090200,827755,524,522,524,522,163
|
|
20241127,090100,742549,522,521,522,521,608
|
|
20241127,090000,425774,519,520,520,519,819
|