603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190000,498316339,858,858,858,858,10474
|
|
20241128,185900,498316339,858,858,858,858,0
|
|
20241128,185800,498316339,858,858,858,858,0
|
|
20241128,185700,498316339,858,858,858,858,0
|
|
20241128,185600,498316339,858,858,858,858,0
|
|
20241128,185500,498316339,858,858,858,858,0
|
|
20241128,185400,498316339,858,858,858,858,0
|
|
20241128,185300,498316339,858,858,858,858,0
|
|
20241128,185200,498316339,858,858,858,858,0
|
|
20241128,185100,498316339,858,858,858,858,0
|
|
20241128,185000,498316339,858,858,858,858,0
|
|
20241128,184900,498316339,858,858,858,858,0
|
|
20241128,184800,498316339,858,858,858,858,0
|
|
20241128,184700,498316339,858,858,858,858,0
|
|
20241128,184600,498316339,858,858,858,858,0
|
|
20241128,184500,498316339,858,858,858,858,0
|
|
20241128,184400,498316339,858,858,858,858,0
|
|
20241128,184300,498316339,858,858,858,858,0
|
|
20241128,184200,498316339,858,858,858,858,0
|
|
20241128,184100,498316339,858,858,858,858,0
|
|
20241128,184000,498316339,858,858,858,858,0
|
|
20241128,183900,498316339,858,858,858,858,0
|
|
20241128,183800,498316339,858,858,858,858,0
|
|
20241128,183700,498316339,858,858,858,858,0
|
|
20241128,183600,498316339,858,858,858,858,0
|
|
20241128,183500,498316339,858,858,858,858,0
|
|
20241128,183400,498316339,858,858,858,858,0
|
|
20241128,183300,498316339,858,858,858,858,0
|
|
20241128,183200,498316339,858,858,858,858,0
|
|
20241128,183100,498316339,858,858,858,858,0
|
|
20241128,183000,498316339,858,858,858,858,10474
|
|
20241128,182900,498316339,858,858,858,858,0
|
|
20241128,182800,498316339,858,858,858,858,0
|
|
20241128,182700,498316339,858,858,858,858,0
|
|
20241128,182600,498316339,858,858,858,858,0
|
|
20241128,182500,498316339,858,858,858,858,0
|
|
20241128,182400,498316339,858,858,858,858,0
|
|
20241128,182300,498316339,858,858,858,858,0
|
|
20241128,182200,498316339,858,858,858,858,0
|
|
20241128,182100,498316339,858,858,858,858,0
|
|
20241128,182000,498316339,858,858,858,858,0
|
|
20241128,181900,498316339,858,858,858,858,0
|
|
20241128,181800,498316339,858,858,858,858,0
|
|
20241128,181700,498316339,858,858,858,858,0
|
|
20241128,181600,498316339,858,858,858,858,0
|
|
20241128,181500,498316339,858,858,858,858,0
|
|
20241128,181400,498316339,858,858,858,858,0
|
|
20241128,181300,498316339,858,858,858,858,0
|
|
20241128,181200,498316339,858,858,858,858,0
|
|
20241128,181100,498316339,858,858,858,858,0
|
|
20241128,181000,498316339,858,858,858,858,0
|
|
20241128,180900,498316339,858,858,858,858,0
|
|
20241128,180800,498316339,858,858,858,858,0
|
|
20241128,180700,498316339,858,858,858,858,0
|
|
20241128,180600,498316339,858,858,858,858,0
|
|
20241128,180500,498316339,858,858,858,858,0
|
|
20241128,180400,498316339,858,858,858,858,0
|
|
20241128,180300,498316339,858,858,858,858,0
|
|
20241128,180200,498316339,858,858,858,858,0
|
|
20241128,180100,498316339,858,858,858,858,0
|
|
20241128,180000,498316339,858,858,858,858,10474
|
|
20241128,175900,498316339,858,858,858,858,0
|
|
20241128,175800,498316339,858,858,858,858,0
|
|
20241128,175700,498316339,858,858,858,858,0
|
|
20241128,175600,498316339,858,858,858,858,0
|
|
20241128,175500,498316339,858,858,858,858,0
|
|
20241128,175400,498316339,858,858,858,858,0
|
|
20241128,175300,498316339,858,858,858,858,0
|
|
20241128,175200,498316339,858,858,858,858,0
|
|
20241128,175100,498316339,858,858,858,858,0
|
|
20241128,175000,498316339,858,858,858,858,0
|
|
20241128,174900,498316339,858,858,858,858,0
|
|
20241128,174800,498316339,858,858,858,858,0
|
|
20241128,174700,498316339,858,858,858,858,0
|
|
20241128,174600,498316339,858,858,858,858,0
|
|
20241128,174500,498316339,858,858,858,858,0
|
|
20241128,174400,498316339,858,858,858,858,0
|
|
20241128,174300,498316339,858,858,858,858,0
|
|
20241128,174200,498316339,858,858,858,858,0
|
|
20241128,174100,498316339,858,858,858,858,0
|
|
20241128,174000,498316339,858,858,858,858,0
|
|
20241128,173900,498316339,858,858,858,858,0
|
|
20241128,173800,498316339,858,858,858,858,0
|
|
20241128,173700,498316339,858,858,858,858,0
|
|
20241128,173600,498316339,858,858,858,858,0
|
|
20241128,173500,498316339,858,858,858,858,0
|
|
20241128,173400,498316339,858,858,858,858,0
|
|
20241128,173300,498316339,858,858,858,858,0
|
|
20241128,173200,498316339,858,858,858,858,0
|
|
20241128,173100,498316339,858,858,858,858,0
|
|
20241128,173000,498316339,858,858,858,858,10474
|
|
20241128,172900,498316339,858,858,858,858,0
|
|
20241128,172800,498316339,858,858,858,858,0
|
|
20241128,172700,498316339,858,858,858,858,0
|
|
20241128,172600,498316339,858,858,858,858,0
|
|
20241128,172500,498316339,858,858,858,858,0
|
|
20241128,172400,498316339,858,858,858,858,0
|
|
20241128,172300,498316339,858,858,858,858,0
|
|
20241128,172200,498316339,858,858,858,858,0
|
|
20241128,172100,498316339,858,858,858,858,0
|
|
20241128,172000,498316339,858,858,858,858,0
|
|
20241128,171900,498316339,858,858,858,858,0
|
|
20241128,171800,498316339,858,858,858,858,0
|
|
20241128,171700,498316339,858,858,858,858,0
|
|
20241128,171600,498316339,858,858,858,858,0
|
|
20241128,171500,498316339,858,858,858,858,0
|
|
20241128,171400,498316339,858,858,858,858,0
|
|
20241128,171300,498316339,858,858,858,858,0
|
|
20241128,171200,498316339,858,858,858,858,0
|
|
20241128,171100,498316339,858,858,858,858,0
|
|
20241128,171000,498316339,858,858,858,858,0
|
|
20241128,170900,498316339,858,858,858,858,0
|
|
20241128,170800,498316339,858,858,858,858,0
|
|
20241128,170700,498316339,858,858,858,858,0
|
|
20241128,170600,498316339,858,858,858,858,0
|
|
20241128,170500,498316339,858,858,858,858,0
|
|
20241128,170400,498316339,858,858,858,858,0
|
|
20241128,170300,498316339,858,858,858,858,0
|
|
20241128,170200,498316339,858,858,858,858,0
|
|
20241128,170100,498316339,858,858,858,858,0
|
|
20241128,170000,498316339,858,858,858,858,10474
|
|
20241128,165900,498316339,858,858,858,858,0
|
|
20241128,165800,498316339,858,858,858,858,0
|
|
20241128,165700,498316339,858,858,858,858,0
|
|
20241128,165600,498316339,858,858,858,858,0
|
|
20241128,165500,498316339,858,858,858,858,0
|
|
20241128,165400,498316339,858,858,858,858,0
|
|
20241128,165300,498316339,858,858,858,858,0
|
|
20241128,165200,498316339,858,858,858,858,0
|
|
20241128,165100,498316339,858,858,858,858,0
|
|
20241128,165000,498316339,858,858,858,858,0
|
|
20241128,164900,498316339,858,858,858,858,0
|
|
20241128,164800,498316339,858,858,858,858,0
|
|
20241128,164700,498316339,858,858,858,858,0
|
|
20241128,164600,498316339,858,858,858,858,0
|
|
20241128,164500,498316339,858,858,858,858,0
|
|
20241128,164400,498316339,858,858,858,858,0
|
|
20241128,164300,498316339,858,858,858,858,0
|
|
20241128,164200,498316339,858,858,858,858,0
|
|
20241128,164100,498316339,858,858,858,858,0
|
|
20241128,164000,498316339,858,858,858,858,0
|
|
20241128,163900,498316339,858,858,858,858,0
|
|
20241128,163800,498316339,858,858,858,858,0
|
|
20241128,163700,498316339,858,858,858,858,0
|
|
20241128,163600,498316339,858,858,858,858,0
|
|
20241128,163500,498316339,858,858,858,858,0
|
|
20241128,163400,498316339,858,858,858,858,0
|
|
20241128,163300,498316339,858,858,858,858,0
|
|
20241128,163200,498316339,858,858,858,858,0
|
|
20241128,163100,498316339,858,858,858,858,0
|
|
20241128,163000,498316339,858,858,858,858,10474
|
|
20241128,162900,498316339,858,858,858,858,0
|
|
20241128,162800,498316339,858,858,858,858,0
|
|
20241128,162700,498316339,858,858,858,858,0
|
|
20241128,162600,498316339,858,858,858,858,0
|
|
20241128,162500,498316339,858,858,858,858,0
|
|
20241128,162400,498316339,858,858,858,858,0
|
|
20241128,162300,498316339,858,858,858,858,0
|
|
20241128,162200,498316339,858,858,858,858,0
|
|
20241128,162100,498316339,858,858,858,858,0
|
|
20241128,162000,498316339,858,858,858,858,0
|
|
20241128,161900,498316339,858,858,858,858,0
|
|
20241128,161800,498316339,858,858,858,858,0
|
|
20241128,161700,498316339,858,858,858,858,0
|
|
20241128,161600,498316339,858,858,858,858,0
|
|
20241128,161500,498316339,858,858,858,858,0
|
|
20241128,161400,498316339,858,858,858,858,0
|
|
20241128,161300,498316339,858,858,858,858,0
|
|
20241128,161200,498316339,858,858,858,858,0
|
|
20241128,161100,498316339,858,858,858,858,0
|
|
20241128,161000,498316339,858,858,858,858,0
|
|
20241128,160900,498316339,858,858,858,858,0
|
|
20241128,160800,498316339,858,858,858,858,0
|
|
20241128,160700,498316339,858,858,858,858,0
|
|
20241128,160600,498316339,858,858,858,858,0
|
|
20241128,160500,498316339,858,858,858,858,0
|
|
20241128,160400,498316339,858,858,858,858,0
|
|
20241128,160300,498316339,858,858,858,858,0
|
|
20241128,160200,498316339,858,858,858,858,0
|
|
20241128,160100,498316339,858,858,858,858,0
|
|
20241128,160000,498316339,858,858,858,858,10474
|
|
20241128,155900,498316339,858,858,858,858,0
|
|
20241128,155800,498316339,858,858,858,858,0
|
|
20241128,155700,498316339,858,858,858,858,0
|
|
20241128,155600,498316339,858,858,858,858,0
|
|
20241128,155500,498316339,858,858,858,858,0
|
|
20241128,155400,498316339,858,858,858,858,0
|
|
20241128,155300,498316339,858,858,858,858,0
|
|
20241128,155200,498316339,858,858,858,858,0
|
|
20241128,155100,498316339,858,858,858,858,0
|
|
20241128,155000,498316339,858,858,858,858,0
|
|
20241128,154900,498316339,858,858,858,858,0
|
|
20241128,154800,498316339,858,858,858,858,0
|
|
20241128,154700,498316339,858,858,858,858,0
|
|
20241128,154600,498316339,858,858,858,858,0
|
|
20241128,154500,498316339,858,858,858,858,0
|
|
20241128,154400,498316339,858,858,858,858,0
|
|
20241128,154300,498316339,858,858,858,858,0
|
|
20241128,154200,498316339,858,858,858,858,0
|
|
20241128,154100,498316339,858,858,858,858,0
|
|
20241128,154000,498316339,858,858,858,858,0
|
|
20241128,153900,498316339,858,858,858,858,0
|
|
20241128,153800,498316339,858,858,858,858,0
|
|
20241128,153700,498316339,858,858,858,858,0
|
|
20241128,153600,498316339,858,858,858,858,0
|
|
20241128,153500,498316339,858,858,858,858,0
|
|
20241128,153400,498316339,858,858,858,858,0
|
|
20241128,153300,498316339,858,858,858,858,0
|
|
20241128,153200,498316339,858,858,858,858,0
|
|
20241128,153100,498316339,858,858,858,858,0
|
|
20241128,153000,498316339,858,858,858,858,20948
|
|
20241128,152900,489329647,857,857,857,857,0
|
|
20241128,152800,489329647,857,857,857,857,0
|
|
20241128,152700,489329647,857,857,857,857,0
|
|
20241128,152600,489329647,857,857,857,857,0
|
|
20241128,152500,489329647,857,857,857,857,0
|
|
20241128,152400,489329647,857,857,857,857,0
|
|
20241128,152300,489329647,857,857,857,857,0
|
|
20241128,152200,489329647,857,857,857,857,0
|
|
20241128,152100,489329647,857,857,857,857,0
|
|
20241128,152000,489329647,857,857,857,857,0
|
|
20241128,151900,489329647,857,864,870,857,8598
|
|
20241128,151800,481941351,864,864,864,864,0
|
|
20241128,151700,481941351,864,863,864,862,70
|
|
20241128,151600,481881005,864,863,864,863,335
|
|
20241128,151500,481591870,864,864,864,862,4
|
|
20241128,151400,481588418,864,864,864,864,2
|
|
20241128,151300,481586690,862,862,862,862,3
|
|
20241128,151200,481584104,864,861,864,861,281
|
|
20241128,151100,481342160,864,864,864,864,592
|
|
20241128,151000,480830672,864,865,865,864,173
|
|
20241128,150900,480681060,865,865,865,865,0
|
|
20241128,150800,480681060,865,865,865,865,12
|
|
20241128,150700,480670680,865,865,865,865,279
|
|
20241128,150600,480429345,865,865,865,865,0
|
|
20241128,150500,480429345,865,865,865,865,38
|
|
20241128,150400,480396475,865,865,865,865,136
|
|
20241128,150300,480278835,871,871,871,871,0
|
|
20241128,150200,480278835,871,863,871,863,3000
|
|
20241128,150100,477669941,863,863,863,863,291
|
|
20241128,150000,477418808,863,863,863,863,162
|
|
20241128,145900,477279002,863,863,863,863,1
|
|
20241128,145800,477278139,858,858,858,858,1
|
|
20241128,145700,477277281,863,860,863,860,201
|
|
20241128,145600,477104418,863,863,863,863,1
|
|
20241128,145500,477103555,860,860,860,860,100
|
|
20241128,145400,477017555,860,860,860,860,125
|
|
20241128,145300,476910055,860,855,860,855,6401
|
|
20241128,145200,471437090,855,862,862,855,24284
|
|
20241128,145100,450649448,862,861,862,861,247
|
|
20241128,145000,450436780,861,861,861,861,4
|
|
20241128,144900,450433336,861,861,861,861,1055
|
|
20241128,144800,449524981,861,860,861,860,291
|
|
20241128,144700,449274593,860,860,860,860,1
|
|
20241128,144600,449273733,857,857,857,857,0
|
|
20241128,144500,449273733,857,857,857,857,2905
|
|
20241128,144400,446784148,861,858,861,857,4001
|
|
20241128,144300,443355187,857,861,869,857,8201
|
|
20241128,144200,436314060,869,869,869,869,500
|
|
20241128,144100,435879560,869,865,869,860,7433
|
|
20241128,144000,429478102,864,867,867,862,4935
|
|
20241128,143900,425219702,872,872,872,872,0
|
|
20241128,143800,425219702,872,872,872,872,0
|
|
20241128,143700,425219702,872,867,872,867,64
|
|
20241128,143600,425164209,868,868,868,868,2344
|
|
20241128,143500,423129617,873,873,873,873,3
|
|
20241128,143400,423126998,874,872,874,872,363
|
|
20241128,143300,422809963,872,872,872,872,0
|
|
20241128,143200,422809963,872,869,872,869,3339
|
|
20241128,143100,419899958,868,868,868,868,1123
|
|
20241128,143000,418925194,868,868,868,868,0
|
|
20241128,142900,418925194,868,868,868,868,117
|
|
20241128,142800,418823638,868,868,868,868,0
|
|
20241128,142700,418823638,868,868,868,868,0
|
|
20241128,142600,418823638,868,868,868,868,0
|
|
20241128,142500,418823638,868,868,868,868,0
|
|
20241128,142400,418823638,868,868,868,868,0
|
|
20241128,142300,418823638,868,862,868,862,1955
|
|
20241128,142200,417129698,868,868,868,868,435
|
|
20241128,142100,416752118,868,862,868,862,201
|
|
20241128,142000,416578850,868,867,868,867,779
|
|
20241128,141900,415902687,867,867,867,867,91
|
|
20241128,141800,415823790,867,867,867,867,0
|
|
20241128,141700,415823790,867,867,867,867,209
|
|
20241128,141600,415642587,864,864,864,864,0
|
|
20241128,141500,415642587,864,858,864,858,1272
|
|
20241128,141400,414551175,859,859,859,859,2000
|
|
20241128,141300,412833175,857,861,861,857,10000
|
|
20241128,141200,404255355,859,861,861,859,1712
|
|
20241128,141100,402783996,860,860,860,860,500
|
|
20241128,141000,402353996,862,862,862,862,153
|
|
20241128,140900,402222110,860,860,860,860,0
|
|
20241128,140800,402222110,860,860,860,860,0
|
|
20241128,140700,402222110,860,860,860,860,167
|
|
20241128,140600,402078490,860,864,864,859,2907
|
|
20241128,140500,399577811,869,869,869,869,1
|
|
20241128,140400,399576942,863,863,863,863,16
|
|
20241128,140300,399563134,869,869,869,869,0
|
|
20241128,140200,399563134,869,869,869,869,0
|
|
20241128,140100,399563134,869,869,869,869,10
|
|
20241128,140000,399554444,869,869,869,869,0
|
|
20241128,135900,399554444,869,869,869,869,1000
|
|
20241128,135800,398685444,869,869,869,869,1
|
|
20241128,135700,398684575,869,869,869,869,0
|
|
20241128,135600,398684575,869,869,869,869,0
|
|
20241128,135500,398684575,869,869,869,869,0
|
|
20241128,135400,398684575,869,869,869,869,0
|
|
20241128,135300,398684575,869,869,869,869,5
|
|
20241128,135200,398680230,869,869,869,869,7
|
|
20241128,135100,398674147,869,869,869,869,3
|
|
20241128,135000,398671540,869,869,869,869,0
|
|
20241128,134900,398671540,869,869,869,869,1
|
|
20241128,134800,398670671,860,863,863,860,5000
|
|
20241128,134700,394364046,869,867,869,867,674
|
|
20241128,134600,393779680,862,862,862,862,0
|
|
20241128,134500,393779680,862,862,862,862,0
|
|
20241128,134400,393779680,862,862,862,862,1274
|
|
20241128,134300,392681492,862,859,862,859,2085
|
|
20241128,134200,390884477,859,860,860,859,9915
|
|
20241128,134100,382364607,860,861,861,860,9
|
|
20241128,134000,382356866,862,862,862,862,0
|
|
20241128,133900,382356866,862,862,862,862,37
|
|
20241128,133800,382324972,862,862,862,862,2320
|
|
20241128,133700,380325132,862,862,862,862,0
|
|
20241128,133600,380325132,862,862,862,862,0
|
|
20241128,133500,380325132,862,862,862,862,44
|
|
20241128,133400,380287204,861,862,862,861,1305
|
|
20241128,133300,379163569,862,862,862,862,116
|
|
20241128,133200,379063577,863,863,863,863,75
|
|
20241128,133100,378998852,861,860,861,859,2720
|
|
20241128,133000,376661566,859,861,861,859,1866
|
|
20241128,132900,375057121,860,860,861,860,2076
|
|
20241128,132800,373271760,860,860,860,860,0
|
|
20241128,132700,373271760,860,863,863,860,15000
|
|
20241128,132600,360357259,866,866,866,866,0
|
|
20241128,132500,360357259,866,866,866,866,0
|
|
20241128,132400,360357259,866,866,866,866,0
|
|
20241128,132300,360357259,866,866,866,866,26
|
|
20241128,132200,360334743,866,866,866,866,3
|
|
20241128,132100,360332145,866,866,866,866,2
|
|
20241128,132000,360330413,867,862,867,862,11500
|
|
20241128,131900,350368079,868,868,868,868,0
|
|
20241128,131800,350368079,868,868,868,868,10
|
|
20241128,131700,350359399,868,868,868,868,0
|
|
20241128,131600,350359399,868,868,868,868,1
|
|
20241128,131500,350358531,862,869,869,862,2001
|
|
20241128,131400,348633661,862,870,870,861,9115
|
|
20241128,131300,340764871,870,870,870,870,13
|
|
20241128,131200,340753561,870,870,870,870,80
|
|
20241128,131100,340683961,870,870,870,870,1
|
|
20241128,131000,340683091,865,865,865,865,0
|
|
20241128,130900,340683091,865,865,865,865,0
|
|
20241128,130800,340683091,865,865,865,865,100
|
|
20241128,130700,340596591,865,865,865,865,0
|
|
20241128,130600,340596591,865,868,870,865,181
|
|
20241128,130500,340439306,870,870,870,870,12
|
|
20241128,130400,340428866,870,870,870,870,118
|
|
20241128,130300,340326206,870,870,870,870,0
|
|
20241128,130200,340326206,870,870,870,870,17
|
|
20241128,130100,340311416,870,870,870,870,4
|
|
20241128,130000,340307936,870,870,870,870,0
|
|
20241128,125900,340307936,870,870,870,870,0
|
|
20241128,125800,340307936,870,870,870,870,0
|
|
20241128,125700,340307936,870,870,870,870,0
|
|
20241128,125600,340307936,870,870,870,870,0
|
|
20241128,125500,340307936,870,870,870,870,0
|
|
20241128,125400,340307936,870,870,870,870,0
|
|
20241128,125300,340307936,870,865,870,865,460
|
|
20241128,125200,339910031,870,869,870,869,1160
|
|
20241128,125100,338900861,870,870,870,870,0
|
|
20241128,125000,338900861,870,870,870,870,0
|
|
20241128,124900,338900861,870,869,870,869,141
|
|
20241128,124800,338778305,870,870,870,870,0
|
|
20241128,124700,338778305,870,870,870,870,0
|
|
20241128,124600,338778305,870,870,870,870,0
|
|
20241128,124500,338778305,870,870,870,870,0
|
|
20241128,124400,338778305,870,870,870,870,0
|
|
20241128,124300,338778305,870,870,870,870,0
|
|
20241128,124200,338778305,870,870,870,870,0
|
|
20241128,124100,338778305,870,869,870,869,140
|
|
20241128,124000,338656536,869,869,869,869,0
|
|
20241128,123900,338656536,869,869,869,869,0
|
|
20241128,123800,338656536,869,869,869,869,5
|
|
20241128,123700,338652191,870,869,870,869,100
|
|
20241128,123600,338565195,870,870,870,870,0
|
|
20241128,123500,338565195,870,870,870,870,1
|
|
20241128,123400,338564325,862,867,867,862,2000
|
|
20241128,123300,336836423,868,868,868,868,0
|
|
20241128,123200,336836423,868,868,868,868,785
|
|
20241128,123100,336155043,870,870,870,870,0
|
|
20241128,123000,336155043,870,870,870,870,76
|
|
20241128,122900,336088923,870,870,870,870,107
|
|
20241128,122800,335995833,868,868,868,868,539
|
|
20241128,122700,335527981,870,870,870,870,0
|
|
20241128,122600,335527981,870,867,870,867,920
|
|
20241128,122500,334730311,867,867,867,867,1065
|
|
20241128,122400,333806956,867,867,867,867,50
|
|
20241128,122300,333763606,867,867,867,867,4405
|
|
20241128,122200,329944471,867,867,867,867,4510
|
|
20241128,122100,326034301,867,867,867,867,1008
|
|
20241128,122000,325160365,867,867,867,867,5000
|
|
20241128,121900,320825365,867,867,867,867,0
|
|
20241128,121800,320825365,867,867,867,867,1439
|
|
20241128,121700,319577752,867,867,867,867,968
|
|
20241128,121600,318738496,867,867,867,867,1406
|
|
20241128,121500,317519494,866,866,866,866,46
|
|
20241128,121400,317479658,866,866,866,866,60
|
|
20241128,121300,317427698,866,866,866,866,153
|
|
20241128,121200,317295200,867,867,867,867,0
|
|
20241128,121100,317295200,867,869,870,867,1407
|
|
20241128,121000,316072041,870,870,870,870,1807
|
|
20241128,120900,314499951,872,871,872,871,421
|
|
20241128,120800,314133259,869,871,871,869,336
|
|
20241128,120700,313840815,869,870,870,869,148
|
|
20241128,120600,313712196,871,871,871,871,319
|
|
20241128,120500,313434347,871,871,871,871,2
|
|
20241128,120400,313432605,871,871,871,871,0
|
|
20241128,120300,313432605,871,871,871,871,0
|
|
20241128,120200,313432605,871,871,871,870,309
|
|
20241128,120100,313163498,871,871,871,871,0
|
|
20241128,120000,313163498,871,871,871,871,0
|
|
20241128,115900,313163498,871,871,871,871,1178
|
|
20241128,115800,312137460,872,872,872,872,0
|
|
20241128,115700,312137460,872,872,872,872,0
|
|
20241128,115600,312137460,872,872,872,872,147
|
|
20241128,115500,312009276,872,872,872,872,0
|
|
20241128,115400,312009276,872,872,872,872,0
|
|
20241128,115300,312009276,872,871,872,871,366
|
|
20241128,115200,311690484,871,871,871,871,101
|
|
20241128,115100,311602513,870,870,870,870,100
|
|
20241128,115000,311515513,870,870,870,870,1001
|
|
20241128,114900,310644643,867,867,867,867,21
|
|
20241128,114800,310626436,867,867,867,867,0
|
|
20241128,114700,310626436,867,867,867,867,10
|
|
20241128,114600,310617766,867,867,870,867,1471
|
|
20241128,114500,309342403,867,867,867,867,30
|
|
20241128,114400,309316393,870,870,870,868,1002
|
|
20241128,114300,308444655,870,869,870,869,2
|
|
20241128,114200,308442916,870,870,870,870,0
|
|
20241128,114100,308442916,870,870,870,870,0
|
|
20241128,114000,308442916,870,869,870,869,445
|
|
20241128,113900,308056206,870,871,871,870,600
|
|
20241128,113800,307534006,871,871,871,871,540
|
|
20241128,113700,307063666,871,871,871,871,0
|
|
20241128,113600,307063666,871,871,871,871,0
|
|
20241128,113500,307063666,871,869,871,869,100
|
|
20241128,113400,306976726,869,869,869,869,0
|
|
20241128,113300,306976726,869,869,869,869,36
|
|
20241128,113200,306945442,860,860,860,860,1717
|
|
20241128,113100,305468822,860,869,870,860,5283
|
|
20241128,113000,300902407,869,869,869,869,0
|
|
20241128,112900,300902407,869,869,869,869,0
|
|
20241128,112800,300902407,869,869,869,869,0
|
|
20241128,112700,300902407,869,869,869,869,0
|
|
20241128,112600,300902407,869,869,869,869,0
|
|
20241128,112500,300902407,869,868,869,868,225
|
|
20241128,112400,300707006,867,866,867,866,2
|
|
20241128,112300,300705273,864,864,864,864,18
|
|
20241128,112200,300689721,865,865,865,865,1
|
|
20241128,112100,300688856,864,860,864,859,2501
|
|
20241128,112000,298540188,863,863,863,863,233
|
|
20241128,111900,298339109,860,870,870,860,18003
|
|
20241128,111800,282843205,870,870,870,870,0
|
|
20241128,111700,282843205,870,870,870,870,0
|
|
20241128,111600,282843205,870,870,870,870,777
|
|
20241128,111500,282167215,870,870,870,870,1091
|
|
20241128,111400,281218045,870,870,870,870,0
|
|
20241128,111300,281218045,870,867,870,865,501
|
|
20241128,111200,280784447,870,870,870,870,0
|
|
20241128,111100,280784447,870,870,870,870,0
|
|
20241128,111000,280784447,870,870,870,870,0
|
|
20241128,110900,280784447,870,870,870,870,0
|
|
20241128,110800,280784447,870,870,870,870,890
|
|
20241128,110700,280010147,870,870,870,870,1
|
|
20241128,110600,280009277,865,868,868,865,3315
|
|
20241128,110500,277139519,870,870,870,870,0
|
|
20241128,110400,277139519,870,869,870,869,973
|
|
20241128,110300,276293309,870,870,870,870,0
|
|
20241128,110200,276293309,870,870,870,870,0
|
|
20241128,110100,276293309,870,870,870,870,0
|
|
20241128,110000,276293309,870,870,870,870,0
|
|
20241128,105900,276293309,870,870,870,870,148
|
|
20241128,105800,276164549,870,870,870,870,3
|
|
20241128,105700,276161939,870,870,870,870,15
|
|
20241128,105600,276148889,870,870,870,870,2
|
|
20241128,105500,276147149,870,870,870,870,53
|
|
20241128,105400,276101039,870,870,870,870,199
|
|
20241128,105300,275927909,870,870,870,870,124
|
|
20241128,105200,275820029,870,870,870,870,0
|
|
20241128,105100,275820029,870,870,870,870,1
|
|
20241128,105000,275819159,870,868,870,868,2787
|
|
20241128,104900,273399955,868,868,868,868,151
|
|
20241128,104800,273268887,867,867,867,867,666
|
|
20241128,104700,272691465,868,868,868,868,869
|
|
20241128,104600,271937173,868,867,868,867,4000
|
|
20241128,104500,268466273,866,866,866,866,0
|
|
20241128,104400,268466273,866,866,866,866,0
|
|
20241128,104300,268466273,866,866,866,866,50
|
|
20241128,104200,268422973,866,866,866,866,142
|
|
20241128,104100,268300001,861,861,861,861,0
|
|
20241128,104000,268300001,861,862,862,861,7449
|
|
20241128,103900,261885545,862,864,864,862,2769
|
|
20241128,103800,259497897,864,864,864,864,0
|
|
20241128,103700,259497897,864,864,864,864,156
|
|
20241128,103600,259363113,865,866,866,865,1410
|
|
20241128,103500,258142263,866,866,866,866,0
|
|
20241128,103400,258142263,866,866,866,866,57
|
|
20241128,103300,258092901,866,868,868,866,494
|
|
20241128,103200,257665081,866,867,867,866,1109
|
|
20241128,103100,256704546,868,868,868,868,100
|
|
20241128,103000,256617746,868,868,868,868,0
|
|
20241128,102900,256617746,868,870,870,868,1827
|
|
20241128,102800,255031908,870,870,870,870,2
|
|
20241128,102700,255030168,870,870,870,869,120
|
|
20241128,102600,254925876,870,870,870,870,239
|
|
20241128,102500,254717946,870,875,875,870,1871
|
|
20241128,102400,253089601,876,876,876,876,2500
|
|
20241128,102300,250899601,876,876,876,876,150
|
|
20241128,102200,250768201,876,876,876,876,993
|
|
20241128,102100,249898333,870,870,870,870,0
|
|
20241128,102000,249898333,870,872,872,870,1000
|
|
20241128,101900,249027214,875,875,875,875,0
|
|
20241128,101800,249027214,875,875,875,875,200
|
|
20241128,101700,248852214,877,877,877,877,147
|
|
20241128,101600,248723295,877,877,877,877,400
|
|
20241128,101500,248372495,877,877,877,877,793
|
|
20241128,101400,247677034,877,877,877,877,261
|
|
20241128,101300,247448137,877,877,877,877,138
|
|
20241128,101200,247327111,878,878,878,878,100
|
|
20241128,101100,247239311,878,877,878,877,1007
|
|
20241128,101000,246356165,878,877,878,877,3050
|
|
20241128,100900,243680919,877,876,877,876,2883
|
|
20241128,100800,241154411,876,875,876,875,423
|
|
20241128,100700,240784122,876,876,876,876,2
|
|
20241128,100600,240782370,876,876,876,876,0
|
|
20241128,100500,240782370,876,876,876,876,0
|
|
20241128,100400,240782370,876,876,876,876,4000
|
|
20241128,100300,237278370,876,876,876,876,791
|
|
20241128,100200,236585454,877,877,877,877,0
|
|
20241128,100100,236585454,877,869,877,869,2100
|
|
20241128,100000,234751162,869,860,869,858,8798
|
|
20241128,095900,227142336,860,860,860,859,2971
|
|
20241128,095800,224588025,859,859,859,859,0
|
|
20241128,095700,224588025,859,859,859,859,5230
|
|
20241128,095600,220095455,859,860,860,859,1000
|
|
20241128,095500,219235689,860,862,862,860,5000
|
|
20241128,095400,214935639,860,860,860,860,0
|
|
20241128,095300,214935639,860,860,860,860,0
|
|
20241128,095200,214935639,860,867,867,860,10212
|
|
20241128,095100,206146416,867,867,867,867,68
|
|
20241128,095000,206087460,869,869,869,869,0
|
|
20241128,094900,206087460,869,869,869,869,1213
|
|
20241128,094800,205033363,869,869,869,869,120
|
|
20241128,094700,204929083,869,869,869,869,23
|
|
20241128,094600,204909096,868,869,869,868,2712
|
|
20241128,094500,202552580,869,868,869,868,2893
|
|
20241128,094400,200040275,868,860,868,860,5303
|
|
20241128,094300,195455695,858,869,869,858,13179
|
|
20241128,094200,184116465,868,864,868,864,7304
|
|
20241128,094100,177802393,864,861,864,861,5550
|
|
20241128,094000,173021593,858,861,861,858,440
|
|
20241128,093900,172643473,861,861,861,858,4273
|
|
20241128,093800,168970662,861,861,863,858,7827
|
|
20241128,093700,162232652,862,859,863,859,216
|
|
20241128,093600,162047094,856,864,864,855,12039
|
|
20241128,093500,151723097,864,864,864,861,2158
|
|
20241128,093400,149862915,863,865,865,863,31
|
|
20241128,093300,149836138,860,865,865,859,7933
|
|
20241128,093200,142986885,866,869,869,866,9985
|
|
20241128,093100,134332654,869,874,874,868,12153
|
|
20241128,093000,123755609,874,877,877,874,4000
|
|
20241128,092900,120251623,875,874,875,874,6620
|
|
20241128,092800,114464323,874,881,881,874,8440
|
|
20241128,092700,107055679,882,885,885,882,4148
|
|
20241128,092600,103393781,883,885,885,883,975
|
|
20241128,092500,102532261,885,885,885,885,132
|
|
20241128,092400,102415441,885,887,887,885,4319
|
|
20241128,092300,98590489,887,887,887,887,1
|
|
20241128,092200,98589602,889,889,889,889,62
|
|
20241128,092100,98534484,889,889,890,889,6458
|
|
20241128,092000,92793318,889,889,890,886,3641
|
|
20241128,091900,89560604,888,892,892,888,3110
|
|
20241128,091800,86789518,892,895,895,890,15864
|
|
20241128,091700,72654825,893,898,898,893,13035
|
|
20241128,091600,60986571,897,900,900,897,5000
|
|
20241128,091500,56497766,902,902,902,900,10521
|
|
20241128,091400,47008824,902,903,903,898,2591
|
|
20241128,091300,44676358,900,899,900,898,2045
|
|
20241128,091200,42836112,900,903,903,900,197
|
|
20241128,091100,42658442,903,903,903,903,10002
|
|
20241128,091000,33626636,903,901,903,900,567
|
|
20241128,090900,33115624,900,900,900,900,74
|
|
20241128,090800,33049024,900,901,901,900,35
|
|
20241128,090700,33017504,901,901,901,895,20016
|
|
20241128,090600,15087596,908,908,908,908,0
|
|
20241128,090500,15087596,908,908,908,908,0
|
|
20241128,090400,15087596,908,908,908,908,45
|
|
20241128,090300,15046736,908,900,909,897,5970
|
|
20241128,090200,9685474,900,911,912,900,10478
|
|
20241128,090100,244244,912,914,914,912,45
|
|
20241128,090000,203130,915,915,915,915,222
|