626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192300,108453769,551,551,551,551,21194
|
|
20231128,192200,108453769,551,551,551,551,0
|
|
20231128,192100,108453769,551,551,551,551,0
|
|
20231128,192000,108453769,551,551,551,551,0
|
|
20231128,191900,108453769,551,551,551,551,0
|
|
20231128,191800,108453769,551,551,551,551,0
|
|
20231128,191700,108453769,551,551,551,551,0
|
|
20231128,191600,108453769,551,551,551,551,0
|
|
20231128,191500,108453769,551,551,551,551,0
|
|
20231128,191400,108453769,551,551,551,551,0
|
|
20231128,191300,108453769,551,551,551,551,0
|
|
20231128,191200,108453769,551,551,551,551,0
|
|
20231128,191100,108453769,551,551,551,551,0
|
|
20231128,191000,108453769,551,551,551,551,0
|
|
20231128,190900,108453769,551,551,551,551,0
|
|
20231128,190800,108453769,551,551,551,551,0
|
|
20231128,190700,108453769,551,551,551,551,0
|
|
20231128,190600,108453769,551,551,551,551,0
|
|
20231128,190500,108453769,551,551,551,551,0
|
|
20231128,190400,108453769,551,551,551,551,0
|
|
20231128,190300,108453769,551,551,551,551,0
|
|
20231128,190200,108453769,551,551,551,551,0
|
|
20231128,190100,108453769,551,551,551,551,0
|
|
20231128,190000,108453769,551,551,551,551,0
|
|
20231128,185900,108453769,551,551,551,551,0
|
|
20231128,185800,108453769,551,551,551,551,0
|
|
20231128,185700,108453769,551,551,551,551,0
|
|
20231128,185600,108453769,551,551,551,551,0
|
|
20231128,185500,108453769,551,551,551,551,0
|
|
20231128,185400,108453769,551,551,551,551,0
|
|
20231128,185300,108453769,551,551,551,551,21194
|
|
20231128,185200,108453769,551,551,551,551,0
|
|
20231128,185100,108453769,551,551,551,551,0
|
|
20231128,185000,108453769,551,551,551,551,0
|
|
20231128,184900,108453769,551,551,551,551,0
|
|
20231128,184800,108453769,551,551,551,551,0
|
|
20231128,184700,108453769,551,551,551,551,0
|
|
20231128,184600,108453769,551,551,551,551,0
|
|
20231128,184500,108453769,551,551,551,551,0
|
|
20231128,184400,108453769,551,551,551,551,0
|
|
20231128,184300,108453769,551,551,551,551,0
|
|
20231128,184200,108453769,551,551,551,551,0
|
|
20231128,184100,108453769,551,551,551,551,0
|
|
20231128,184000,108453769,551,551,551,551,0
|
|
20231128,183900,108453769,551,551,551,551,0
|
|
20231128,183800,108453769,551,551,551,551,0
|
|
20231128,183700,108453769,551,551,551,551,0
|
|
20231128,183600,108453769,551,551,551,551,0
|
|
20231128,183500,108453769,551,551,551,551,0
|
|
20231128,183400,108453769,551,551,551,551,0
|
|
20231128,183300,108453769,551,551,551,551,0
|
|
20231128,183200,108453769,551,551,551,551,0
|
|
20231128,183100,108453769,551,551,551,551,0
|
|
20231128,183000,108453769,551,551,551,551,0
|
|
20231128,182900,108453769,551,551,551,551,0
|
|
20231128,182800,108453769,551,551,551,551,0
|
|
20231128,182700,108453769,551,551,551,551,0
|
|
20231128,182600,108453769,551,551,551,551,0
|
|
20231128,182500,108453769,551,551,551,551,0
|
|
20231128,182400,108453769,551,551,551,551,0
|
|
20231128,182300,108453769,551,551,551,551,21194
|
|
20231128,182200,108453769,551,551,551,551,0
|
|
20231128,182100,108453769,551,551,551,551,0
|
|
20231128,182000,108453769,551,551,551,551,0
|
|
20231128,181900,108453769,551,551,551,551,0
|
|
20231128,181800,108453769,551,551,551,551,0
|
|
20231128,181700,108453769,551,551,551,551,0
|
|
20231128,181600,108453769,551,551,551,551,0
|
|
20231128,181500,108453769,551,551,551,551,0
|
|
20231128,181400,108453769,551,551,551,551,0
|
|
20231128,181300,108453769,551,551,551,551,0
|
|
20231128,181200,108453769,551,551,551,551,0
|
|
20231128,181100,108453769,551,551,551,551,0
|
|
20231128,181000,108453769,551,551,551,551,0
|
|
20231128,180900,108453769,551,551,551,551,0
|
|
20231128,180800,108453769,551,551,551,551,0
|
|
20231128,180700,108453769,551,551,551,551,0
|
|
20231128,180600,108453769,551,551,551,551,0
|
|
20231128,180500,108453769,551,551,551,551,0
|
|
20231128,180400,108453769,551,551,551,551,0
|
|
20231128,180300,108453769,551,551,551,551,0
|
|
20231128,180200,108453769,551,551,551,551,0
|
|
20231128,180100,108453769,551,551,551,551,0
|
|
20231128,180000,108453769,551,551,551,551,0
|
|
20231128,175900,108453769,551,551,551,551,0
|
|
20231128,175800,108453769,551,551,551,551,0
|
|
20231128,175700,108453769,551,551,551,551,0
|
|
20231128,175600,108453769,551,551,551,551,0
|
|
20231128,175500,108453769,551,551,551,551,0
|
|
20231128,175400,108453769,551,551,551,551,0
|
|
20231128,175300,108453769,551,551,551,551,21194
|
|
20231128,175200,108453769,551,551,551,551,0
|
|
20231128,175100,108453769,551,551,551,551,0
|
|
20231128,175000,108453769,551,551,551,551,0
|
|
20231128,174900,108453769,551,551,551,551,0
|
|
20231128,174800,108453769,551,551,551,551,0
|
|
20231128,174700,108453769,551,551,551,551,0
|
|
20231128,174600,108453769,551,551,551,551,0
|
|
20231128,174500,108453769,551,551,551,551,0
|
|
20231128,174400,108453769,551,551,551,551,0
|
|
20231128,174300,108453769,551,551,551,551,0
|
|
20231128,174200,108453769,551,551,551,551,0
|
|
20231128,174100,108453769,551,551,551,551,0
|
|
20231128,174000,108453769,551,551,551,551,0
|
|
20231128,173900,108453769,551,551,551,551,0
|
|
20231128,173800,108453769,551,551,551,551,0
|
|
20231128,173700,108453769,551,551,551,551,0
|
|
20231128,173600,108453769,551,551,551,551,0
|
|
20231128,173500,108453769,551,551,551,551,0
|
|
20231128,173400,108453769,551,551,551,551,0
|
|
20231128,173300,108453769,551,551,551,551,0
|
|
20231128,173200,108453769,551,551,551,551,0
|
|
20231128,173100,108453769,551,551,551,551,0
|
|
20231128,173000,108453769,551,551,551,551,0
|
|
20231128,172900,108453769,551,551,551,551,0
|
|
20231128,172800,108453769,551,551,551,551,0
|
|
20231128,172700,108453769,551,551,551,551,0
|
|
20231128,172600,108453769,551,551,551,551,0
|
|
20231128,172500,108453769,551,551,551,551,0
|
|
20231128,172400,108453769,551,551,551,551,0
|
|
20231128,172300,108453769,551,551,551,551,21194
|
|
20231128,172200,108453769,551,551,551,551,0
|
|
20231128,172100,108453769,551,551,551,551,0
|
|
20231128,172000,108453769,551,551,551,551,0
|
|
20231128,171900,108453769,551,551,551,551,0
|
|
20231128,171800,108453769,551,551,551,551,0
|
|
20231128,171700,108453769,551,551,551,551,0
|
|
20231128,171600,108453769,551,551,551,551,0
|
|
20231128,171500,108453769,551,551,551,551,0
|
|
20231128,171400,108453769,551,551,551,551,0
|
|
20231128,171300,108453769,551,551,551,551,0
|
|
20231128,171200,108453769,551,551,551,551,0
|
|
20231128,171100,108453769,551,551,551,551,0
|
|
20231128,171000,108453769,551,551,551,551,0
|
|
20231128,170900,108453769,551,551,551,551,0
|
|
20231128,170800,108453769,551,551,551,551,0
|
|
20231128,170700,108453769,551,551,551,551,0
|
|
20231128,170600,108453769,551,551,551,551,0
|
|
20231128,170500,108453769,551,551,551,551,0
|
|
20231128,170400,108453769,551,551,551,551,0
|
|
20231128,170300,108453769,551,551,551,551,0
|
|
20231128,170200,108453769,551,551,551,551,0
|
|
20231128,170100,108453769,551,551,551,551,0
|
|
20231128,170000,108453769,551,551,551,551,0
|
|
20231128,165900,108453769,551,551,551,551,0
|
|
20231128,165800,108453769,551,551,551,551,0
|
|
20231128,165700,108453769,551,551,551,551,0
|
|
20231128,165600,108453769,551,551,551,551,0
|
|
20231128,165500,108453769,551,551,551,551,0
|
|
20231128,165400,108453769,551,551,551,551,0
|
|
20231128,165300,108453769,551,551,551,551,21194
|
|
20231128,165200,108453769,551,551,551,551,0
|
|
20231128,165100,108453769,551,551,551,551,0
|
|
20231128,165000,108453769,551,551,551,551,0
|
|
20231128,164900,108453769,551,551,551,551,0
|
|
20231128,164800,108453769,551,551,551,551,0
|
|
20231128,164700,108453769,551,551,551,551,0
|
|
20231128,164600,108453769,551,551,551,551,0
|
|
20231128,164500,108453769,551,551,551,551,0
|
|
20231128,164400,108453769,551,551,551,551,0
|
|
20231128,164300,108453769,551,551,551,551,0
|
|
20231128,164200,108453769,551,551,551,551,0
|
|
20231128,164100,108453769,551,551,551,551,0
|
|
20231128,164000,108453769,551,551,551,551,0
|
|
20231128,163900,108453769,551,551,551,551,0
|
|
20231128,163800,108453769,551,551,551,551,0
|
|
20231128,163700,108453769,551,551,551,551,0
|
|
20231128,163600,108453769,551,551,551,551,0
|
|
20231128,163500,108453769,551,551,551,551,0
|
|
20231128,163400,108453769,551,551,551,551,0
|
|
20231128,163300,108453769,551,551,551,551,0
|
|
20231128,163200,108453769,551,551,551,551,0
|
|
20231128,163100,108453769,551,551,551,551,0
|
|
20231128,163000,108453769,551,551,551,551,0
|
|
20231128,162900,108453769,551,551,551,551,0
|
|
20231128,162800,108453769,551,551,551,551,0
|
|
20231128,162700,108453769,551,551,551,551,0
|
|
20231128,162600,108453769,551,551,551,551,0
|
|
20231128,162500,108453769,551,551,551,551,0
|
|
20231128,162400,108453769,551,551,551,551,0
|
|
20231128,162300,108453769,551,551,551,551,21194
|
|
20231128,162200,108453769,551,551,551,551,0
|
|
20231128,162100,108453769,551,551,551,551,0
|
|
20231128,162000,108453769,551,551,551,551,0
|
|
20231128,161900,108453769,551,551,551,551,0
|
|
20231128,161800,108453769,551,551,551,551,0
|
|
20231128,161700,108453769,551,551,551,551,0
|
|
20231128,161600,108453769,551,551,551,551,0
|
|
20231128,161500,108453769,551,551,551,551,0
|
|
20231128,161400,108453769,551,551,551,551,0
|
|
20231128,161300,108453769,551,551,551,551,0
|
|
20231128,161200,108453769,551,551,551,551,0
|
|
20231128,161100,108453769,551,551,551,551,0
|
|
20231128,161000,108453769,551,551,551,551,0
|
|
20231128,160900,108453769,551,551,551,551,0
|
|
20231128,160800,108453769,551,551,551,551,0
|
|
20231128,160700,108453769,551,551,551,551,0
|
|
20231128,160600,108453769,551,551,551,551,0
|
|
20231128,160500,108453769,551,551,551,551,0
|
|
20231128,160400,108453769,551,551,551,551,0
|
|
20231128,160300,108453769,551,551,551,551,0
|
|
20231128,160200,108453769,551,551,551,551,0
|
|
20231128,160100,108453769,551,551,551,551,0
|
|
20231128,160000,108453769,551,551,551,551,0
|
|
20231128,155900,108453769,551,551,551,551,0
|
|
20231128,155800,108453769,551,551,551,551,0
|
|
20231128,155700,108453769,551,551,551,551,0
|
|
20231128,155600,108453769,551,551,551,551,0
|
|
20231128,155500,108453769,551,551,551,551,0
|
|
20231128,155400,108453769,551,551,551,551,0
|
|
20231128,155300,108453769,551,551,551,551,21194
|
|
20231128,155200,108453769,551,551,551,551,0
|
|
20231128,155100,108453769,551,551,551,551,0
|
|
20231128,155000,108453769,551,551,551,551,0
|
|
20231128,154900,108453769,551,551,551,551,0
|
|
20231128,154800,108453769,551,551,551,551,0
|
|
20231128,154700,108453769,551,551,551,551,0
|
|
20231128,154600,108453769,551,551,551,551,0
|
|
20231128,154500,108453769,551,551,551,551,0
|
|
20231128,154400,108453769,551,551,551,551,0
|
|
20231128,154300,108453769,551,551,551,551,0
|
|
20231128,154200,108453769,551,551,551,551,0
|
|
20231128,154100,108453769,551,551,551,551,0
|
|
20231128,154000,108453769,551,551,551,551,0
|
|
20231128,153900,108453769,551,551,551,551,0
|
|
20231128,153800,108453769,551,551,551,551,0
|
|
20231128,153700,108453769,551,551,551,551,0
|
|
20231128,153600,108453769,551,551,551,551,0
|
|
20231128,153500,108453769,551,551,551,551,0
|
|
20231128,153400,108453769,551,551,551,551,0
|
|
20231128,153300,108453769,551,551,551,551,0
|
|
20231128,153200,108453769,551,551,551,551,0
|
|
20231128,153100,108453769,551,551,551,551,0
|
|
20231128,153000,108453769,551,551,551,551,21194
|
|
20231128,152900,96775875,551,551,551,551,0
|
|
20231128,152800,96775875,551,551,551,551,0
|
|
20231128,152700,96775875,551,551,551,551,0
|
|
20231128,152600,96775875,551,551,551,551,0
|
|
20231128,152500,96775875,551,551,551,551,0
|
|
20231128,152400,96775875,551,551,551,551,0
|
|
20231128,152300,96775875,551,551,551,551,0
|
|
20231128,152200,96775875,551,551,551,551,0
|
|
20231128,152100,96775875,551,551,551,551,0
|
|
20231128,152000,96775875,551,551,551,551,0
|
|
20231128,151900,96775875,551,552,553,551,2302
|
|
20231128,151800,95505470,553,553,553,553,4
|
|
20231128,151700,95503258,553,553,553,553,3231
|
|
20231128,151600,93716515,554,554,554,554,0
|
|
20231128,151500,93716515,554,554,554,553,3372
|
|
20231128,151400,91851796,553,554,554,553,2986
|
|
20231128,151300,90197554,555,555,555,555,0
|
|
20231128,151200,90197554,555,555,555,555,268
|
|
20231128,151100,90048814,554,554,554,554,16
|
|
20231128,151000,90039950,555,555,555,555,4991
|
|
20231128,150900,87269945,556,556,556,556,0
|
|
20231128,150800,87269945,556,556,558,556,901
|
|
20231128,150700,86768987,558,558,558,558,1
|
|
20231128,150600,86768429,556,556,556,556,0
|
|
20231128,150500,86768429,556,556,556,556,0
|
|
20231128,150400,86768429,556,557,557,556,3000
|
|
20231128,150300,85099301,557,557,557,557,0
|
|
20231128,150200,85099301,557,557,557,557,0
|
|
20231128,150100,85099301,557,557,557,557,0
|
|
20231128,150000,85099301,557,557,557,557,1087
|
|
20231128,145900,84493842,557,557,557,557,0
|
|
20231128,145800,84493842,557,557,557,557,0
|
|
20231128,145700,84493842,557,557,557,557,1
|
|
20231128,145600,84493285,558,558,558,558,896
|
|
20231128,145500,83993317,558,558,558,558,0
|
|
20231128,145400,83993317,558,558,558,558,0
|
|
20231128,145300,83993317,558,558,558,558,15
|
|
20231128,145200,83984947,558,558,558,558,16
|
|
20231128,145100,83976019,558,558,558,558,16
|
|
20231128,145000,83967091,558,558,558,558,1054
|
|
20231128,144900,83378959,558,558,558,558,295
|
|
20231128,144800,83214349,558,558,558,558,200
|
|
20231128,144700,83102749,558,558,558,558,238
|
|
20231128,144600,82969945,558,556,558,556,336
|
|
20231128,144500,82783117,556,558,558,556,5691
|
|
20231128,144400,79607867,558,558,558,558,974
|
|
20231128,144300,79064375,558,558,558,558,0
|
|
20231128,144200,79064375,558,558,558,558,0
|
|
20231128,144100,79064375,558,558,558,558,0
|
|
20231128,144000,79064375,558,558,558,558,1
|
|
20231128,143900,79063817,556,556,556,556,1198
|
|
20231128,143800,78397729,558,556,558,556,2343
|
|
20231128,143700,77095001,559,559,559,559,0
|
|
20231128,143600,77095001,559,559,559,559,0
|
|
20231128,143500,77095001,559,557,559,557,6801
|
|
20231128,143400,73295078,555,555,555,555,0
|
|
20231128,143300,73295078,555,555,555,555,0
|
|
20231128,143200,73295078,555,555,555,555,0
|
|
20231128,143100,73295078,555,555,555,555,0
|
|
20231128,143000,73295078,555,555,555,555,0
|
|
20231128,142900,73295078,555,555,555,555,0
|
|
20231128,142800,73295078,555,557,557,555,2388
|
|
20231128,142700,71969674,557,557,557,557,0
|
|
20231128,142600,71969674,557,557,557,557,0
|
|
20231128,142500,71969674,557,557,557,557,0
|
|
20231128,142400,71969674,557,557,557,557,0
|
|
20231128,142300,71969674,557,557,557,557,0
|
|
20231128,142200,71969674,557,557,557,557,0
|
|
20231128,142100,71969674,557,557,557,557,368
|
|
20231128,142000,71764698,557,557,557,557,717
|
|
20231128,141900,71365329,556,556,556,556,0
|
|
20231128,141800,71365329,556,556,556,556,186
|
|
20231128,141700,71261913,556,556,556,556,15
|
|
20231128,141600,71253573,556,556,556,556,15
|
|
20231128,141500,71245233,556,556,556,556,7085
|
|
20231128,141400,67305973,557,557,557,557,283
|
|
20231128,141300,67148342,559,559,559,559,0
|
|
20231128,141200,67148342,559,559,559,559,0
|
|
20231128,141100,67148342,559,559,559,559,0
|
|
20231128,141000,67148342,559,559,559,559,1
|
|
20231128,140900,67147783,556,556,556,556,0
|
|
20231128,140800,67147783,556,556,556,556,0
|
|
20231128,140700,67147783,556,556,556,556,0
|
|
20231128,140600,67147783,556,556,556,556,0
|
|
20231128,140500,67147783,556,556,556,556,0
|
|
20231128,140400,67147783,556,556,556,556,0
|
|
20231128,140300,67147783,556,556,556,556,0
|
|
20231128,140200,67147783,556,556,556,556,0
|
|
20231128,140100,67147783,556,556,556,556,0
|
|
20231128,140000,67147783,556,556,556,556,0
|
|
20231128,135900,67147783,556,558,558,556,1000
|
|
20231128,135800,66590691,560,560,560,560,0
|
|
20231128,135700,66590691,560,560,560,560,0
|
|
20231128,135600,66590691,560,560,560,560,0
|
|
20231128,135500,66590691,560,560,560,560,0
|
|
20231128,135400,66590691,560,560,560,560,0
|
|
20231128,135300,66590691,560,560,560,560,0
|
|
20231128,135200,66590691,560,560,560,560,0
|
|
20231128,135100,66590691,560,560,560,560,0
|
|
20231128,135000,66590691,560,560,560,560,0
|
|
20231128,134900,66590691,560,560,560,560,0
|
|
20231128,134800,66590691,560,560,560,560,0
|
|
20231128,134700,66590691,560,560,560,560,0
|
|
20231128,134600,66590691,560,560,560,560,0
|
|
20231128,134500,66590691,560,560,560,560,0
|
|
20231128,134400,66590691,560,560,560,560,0
|
|
20231128,134300,66590691,560,560,560,560,0
|
|
20231128,134200,66590691,560,560,560,560,0
|
|
20231128,134100,66590691,560,560,560,560,1
|
|
20231128,134000,66590131,561,561,561,561,0
|
|
20231128,133900,66590131,561,561,561,561,0
|
|
20231128,133800,66590131,561,561,561,561,0
|
|
20231128,133700,66590131,561,561,561,561,0
|
|
20231128,133600,66590131,561,561,561,561,0
|
|
20231128,133500,66590131,561,561,561,561,0
|
|
20231128,133400,66590131,561,561,561,561,1
|
|
20231128,133300,66589570,558,558,558,558,0
|
|
20231128,133200,66589570,558,558,558,558,0
|
|
20231128,133100,66589570,558,558,558,558,0
|
|
20231128,133000,66589570,558,558,558,558,0
|
|
20231128,132900,66589570,558,558,558,558,0
|
|
20231128,132800,66589570,558,558,558,558,0
|
|
20231128,132700,66589570,558,558,558,558,2
|
|
20231128,132600,66588454,558,558,558,558,0
|
|
20231128,132500,66588454,558,558,558,558,0
|
|
20231128,132400,66588454,558,559,559,557,217
|
|
20231128,132300,66467486,562,562,562,562,0
|
|
20231128,132200,66467486,562,562,562,562,0
|
|
20231128,132100,66467486,562,558,562,558,400
|
|
20231128,132000,66242926,557,557,557,557,0
|
|
20231128,131900,66242926,557,557,557,557,0
|
|
20231128,131800,66242926,557,557,557,557,1
|
|
20231128,131700,66242369,557,557,557,557,0
|
|
20231128,131600,66242369,557,557,557,557,0
|
|
20231128,131500,66242369,557,557,557,557,0
|
|
20231128,131400,66242369,557,557,557,557,24
|
|
20231128,131300,66229001,557,557,557,557,0
|
|
20231128,131200,66229001,557,557,557,557,0
|
|
20231128,131100,66229001,557,557,557,557,0
|
|
20231128,131000,66229001,557,557,557,557,100
|
|
20231128,130900,66173301,557,557,557,557,0
|
|
20231128,130800,66173301,557,557,557,557,100
|
|
20231128,130700,66117601,559,559,559,559,0
|
|
20231128,130600,66117601,559,559,559,559,0
|
|
20231128,130500,66117601,559,559,559,559,0
|
|
20231128,130400,66117601,559,559,559,559,50
|
|
20231128,130300,66089651,559,559,559,559,0
|
|
20231128,130200,66089651,559,559,559,559,1
|
|
20231128,130100,66089092,559,559,559,559,0
|
|
20231128,130000,66089092,559,559,559,559,0
|
|
20231128,125900,66089092,559,559,559,559,26
|
|
20231128,125800,66074558,559,559,559,559,150
|
|
20231128,125700,65990708,559,559,559,559,0
|
|
20231128,125600,65990708,559,559,559,559,2
|
|
20231128,125500,65989590,564,564,564,564,0
|
|
20231128,125400,65989590,564,564,564,564,200
|
|
20231128,125300,65876790,564,564,564,564,0
|
|
20231128,125200,65876790,564,564,564,564,4
|
|
20231128,125100,65874534,564,564,564,564,10
|
|
20231128,125000,65868894,564,564,564,564,6
|
|
20231128,124900,65865510,564,564,564,564,0
|
|
20231128,124800,65865510,564,564,564,564,0
|
|
20231128,124700,65865510,564,564,564,564,0
|
|
20231128,124600,65865510,564,564,564,564,0
|
|
20231128,124500,65865510,564,564,564,564,1
|
|
20231128,124400,65864946,558,558,558,558,260
|
|
20231128,124300,65719866,557,557,557,557,0
|
|
20231128,124200,65719866,557,556,557,556,328
|
|
20231128,124100,65537298,557,557,557,557,3500
|
|
20231128,124000,63587798,558,558,558,558,0
|
|
20231128,123900,63587798,558,559,559,558,3592
|
|
20231128,123800,61581870,559,559,559,559,26
|
|
20231128,123700,61567336,559,559,559,559,26
|
|
20231128,123600,61552802,559,559,559,559,709
|
|
20231128,123500,61156471,561,561,561,561,0
|
|
20231128,123400,61156471,561,561,561,561,0
|
|
20231128,123300,61156471,561,561,561,561,0
|
|
20231128,123200,61156471,561,561,561,561,0
|
|
20231128,123100,61156471,561,561,561,561,0
|
|
20231128,123000,61156471,561,561,561,561,0
|
|
20231128,122900,61156471,561,560,561,560,2
|
|
20231128,122800,61155350,559,561,561,559,5816
|
|
20231128,122700,57897214,561,561,561,561,0
|
|
20231128,122600,57897214,561,561,561,561,0
|
|
20231128,122500,57897214,561,564,564,561,19
|
|
20231128,122400,57886552,564,565,565,564,1001
|
|
20231128,122300,57321987,564,564,564,564,36
|
|
20231128,122200,57301683,565,565,565,565,0
|
|
20231128,122100,57301683,565,565,565,565,0
|
|
20231128,122000,57301683,565,565,565,565,1000
|
|
20231128,121900,56736683,565,565,565,565,0
|
|
20231128,121800,56736683,565,565,565,565,1
|
|
20231128,121700,56736118,564,564,564,564,5
|
|
20231128,121600,56733298,562,562,562,562,4
|
|
20231128,121500,56731050,562,562,562,562,0
|
|
20231128,121400,56731050,562,562,562,562,0
|
|
20231128,121300,56731050,562,562,562,562,0
|
|
20231128,121200,56731050,562,562,562,562,11
|
|
20231128,121100,56724868,562,562,562,562,1645
|
|
20231128,121000,55800378,563,563,563,563,0
|
|
20231128,120900,55800378,563,563,563,563,5
|
|
20231128,120800,55797563,563,563,563,563,9
|
|
20231128,120700,55792496,563,563,563,563,256
|
|
20231128,120600,55648368,563,563,563,563,5
|
|
20231128,120500,55645553,566,565,566,565,6
|
|
20231128,120400,55642162,565,565,565,565,142
|
|
20231128,120300,55561932,566,566,566,566,0
|
|
20231128,120200,55561932,566,566,566,566,0
|
|
20231128,120100,55561932,566,566,566,566,0
|
|
20231128,120000,55561932,566,566,566,566,0
|
|
20231128,115900,55561932,566,566,566,566,0
|
|
20231128,115800,55561932,566,566,566,566,0
|
|
20231128,115700,55561932,566,566,566,566,0
|
|
20231128,115600,55561932,566,566,566,566,0
|
|
20231128,115500,55561932,566,566,566,566,0
|
|
20231128,115400,55561932,566,566,566,566,0
|
|
20231128,115300,55561932,566,566,566,566,0
|
|
20231128,115200,55561932,566,566,566,566,0
|
|
20231128,115100,55561932,566,566,566,566,0
|
|
20231128,115000,55561932,566,566,566,566,0
|
|
20231128,114900,55561932,566,566,566,566,0
|
|
20231128,114800,55561932,566,566,566,566,0
|
|
20231128,114700,55561932,566,566,566,566,0
|
|
20231128,114600,55561932,566,566,566,566,0
|
|
20231128,114500,55561932,566,566,566,566,0
|
|
20231128,114400,55561932,566,566,566,566,0
|
|
20231128,114300,55561932,566,566,566,566,0
|
|
20231128,114200,55561932,566,566,566,566,0
|
|
20231128,114100,55561932,566,566,566,566,0
|
|
20231128,114000,55561932,566,566,566,566,5
|
|
20231128,113900,55559102,566,566,566,566,4
|
|
20231128,113800,55556838,569,569,569,569,0
|
|
20231128,113700,55556838,569,569,569,569,0
|
|
20231128,113600,55556838,569,569,569,569,0
|
|
20231128,113500,55556838,569,567,569,567,15
|
|
20231128,113400,55548305,568,568,568,568,9
|
|
20231128,113300,55543193,564,564,564,564,270
|
|
20231128,113200,55390913,569,569,569,569,0
|
|
20231128,113100,55390913,569,569,569,569,0
|
|
20231128,113000,55390913,569,569,569,569,22
|
|
20231128,112900,55378395,569,569,569,569,0
|
|
20231128,112800,55378395,569,570,570,569,59
|
|
20231128,112700,55344774,566,566,566,566,0
|
|
20231128,112600,55344774,566,566,566,566,450
|
|
20231128,112500,55090074,571,571,571,571,0
|
|
20231128,112400,55090074,571,571,571,571,0
|
|
20231128,112300,55090074,571,571,571,571,0
|
|
20231128,112200,55090074,571,571,571,571,250
|
|
20231128,112100,54947324,573,573,573,573,0
|
|
20231128,112000,54947324,573,573,573,573,0
|
|
20231128,111900,54947324,573,569,573,564,400
|
|
20231128,111800,54719253,569,569,569,569,0
|
|
20231128,111700,54719253,569,569,569,569,0
|
|
20231128,111600,54719253,569,566,569,566,14
|
|
20231128,111500,54711326,564,564,564,564,257
|
|
20231128,111400,54566378,563,563,563,563,376
|
|
20231128,111300,54354690,569,569,569,569,0
|
|
20231128,111200,54354690,569,569,569,568,833
|
|
20231128,111100,53881511,569,569,569,569,0
|
|
20231128,111000,53881511,569,572,572,569,1766
|
|
20231128,110900,52876636,572,571,573,571,419
|
|
20231128,110800,52636697,568,572,573,568,1515
|
|
20231128,110700,51775959,571,569,571,569,106
|
|
20231128,110600,51715449,569,570,570,569,122
|
|
20231128,110500,51645976,563,563,566,562,1291
|
|
20231128,110400,50919448,567,567,567,567,506
|
|
20231128,110300,50632546,573,573,573,573,0
|
|
20231128,110200,50632546,573,573,573,573,0
|
|
20231128,110100,50632546,573,575,575,568,2456
|
|
20231128,110000,49237037,573,571,573,571,256
|
|
20231128,105900,49090587,571,568,571,568,346
|
|
20231128,105800,48893621,568,573,573,568,1248
|
|
20231128,105700,48184257,575,575,575,575,32
|
|
20231128,105600,48165857,580,580,580,580,264
|
|
20231128,105500,48012737,581,571,581,571,7055
|
|
20231128,105400,43957429,572,572,572,572,0
|
|
20231128,105300,43957429,572,571,572,571,99
|
|
20231128,105200,43900893,572,567,572,567,199
|
|
20231128,105100,43787651,567,573,573,567,1632
|
|
20231128,105000,42862001,574,574,574,574,14
|
|
20231128,104900,42853965,575,574,575,574,385
|
|
20231128,104800,42632956,580,565,580,565,10000
|
|
20231128,104700,36895064,565,565,565,565,5
|
|
20231128,104600,36892239,565,565,565,565,0
|
|
20231128,104500,36892239,565,565,565,565,0
|
|
20231128,104400,36892239,565,565,565,565,0
|
|
20231128,104300,36892239,565,565,565,565,0
|
|
20231128,104200,36892239,565,564,565,564,885
|
|
20231128,104100,36393098,559,565,565,558,191
|
|
20231128,104000,36285760,567,561,567,557,2677
|
|
20231128,103900,34791583,560,569,572,560,6515
|
|
20231128,103800,31093230,574,569,574,569,206
|
|
20231128,103700,30975366,569,579,579,568,9442
|
|
20231128,103600,25577567,582,578,582,575,2070
|
|
20231128,103500,24384434,585,578,586,578,2945
|
|
20231128,103400,22667981,579,577,579,577,230
|
|
20231128,103300,22535105,578,568,578,568,3568
|
|
20231128,103200,20503149,568,568,568,568,16
|
|
20231128,103100,20494061,569,569,569,569,300
|
|
20231128,103000,20323361,568,568,568,568,4
|
|
20231128,102900,20321089,569,568,569,568,773
|
|
20231128,102800,19881548,569,568,569,568,404
|
|
20231128,102700,19652042,569,564,569,564,7655
|
|
20231128,102600,15318642,564,564,564,564,2438
|
|
20231128,102500,13943610,564,564,564,564,3
|
|
20231128,102400,13941918,564,563,564,563,61
|
|
20231128,102300,13907515,563,563,563,563,0
|
|
20231128,102200,13907515,563,563,563,563,0
|
|
20231128,102100,13907515,563,563,563,563,246
|
|
20231128,102000,13769017,563,562,563,562,2711
|
|
20231128,101900,12244045,561,561,561,561,0
|
|
20231128,101800,12244045,561,561,561,561,164
|
|
20231128,101700,12152041,561,561,561,561,0
|
|
20231128,101600,12152041,561,561,561,561,150
|
|
20231128,101500,12067891,562,562,562,562,400
|
|
20231128,101400,11843091,561,561,561,561,500
|
|
20231128,101300,11562591,561,561,561,561,0
|
|
20231128,101200,11562591,561,561,561,561,0
|
|
20231128,101100,11562591,561,561,561,561,27
|
|
20231128,101000,11547444,560,560,560,560,2
|
|
20231128,100900,11546324,562,562,562,562,0
|
|
20231128,100800,11546324,562,562,562,562,0
|
|
20231128,100700,11546324,562,562,562,561,127
|
|
20231128,100600,11474976,561,561,561,561,615
|
|
20231128,100500,11129961,559,559,559,559,1
|
|
20231128,100400,11129402,559,559,559,559,0
|
|
20231128,100300,11129402,559,559,559,559,73
|
|
20231128,100200,11088595,557,557,557,557,0
|
|
20231128,100100,11088595,557,555,557,555,75
|
|
20231128,100000,11046823,555,556,556,555,2091
|
|
20231128,095900,9886227,561,561,561,561,0
|
|
20231128,095800,9886227,561,561,561,561,0
|
|
20231128,095700,9886227,561,561,561,561,0
|
|
20231128,095600,9886227,561,561,561,561,0
|
|
20231128,095500,9886227,561,561,561,561,0
|
|
20231128,095400,9886227,561,561,561,561,9
|
|
20231128,095300,9881178,562,562,562,562,0
|
|
20231128,095200,9881178,562,562,562,562,200
|
|
20231128,095100,9768778,562,562,562,562,15
|
|
20231128,095000,9760348,561,559,561,559,3571
|
|
20231128,094900,7758091,559,559,559,559,16
|
|
20231128,094800,7749147,560,558,560,558,462
|
|
20231128,094700,7491313,558,558,558,558,0
|
|
20231128,094600,7491313,558,558,558,558,30
|
|
20231128,094500,7474573,555,555,555,555,0
|
|
20231128,094400,7474573,555,555,555,555,854
|
|
20231128,094300,7000603,554,554,554,554,0
|
|
20231128,094200,7000603,554,554,554,554,237
|
|
20231128,094100,6869305,554,554,554,554,4
|
|
20231128,094000,6867089,552,552,552,552,800
|
|
20231128,093900,6425489,555,555,555,555,0
|
|
20231128,093800,6425489,555,555,555,555,0
|
|
20231128,093700,6425489,555,555,555,555,0
|
|
20231128,093600,6425489,555,554,555,554,101
|
|
20231128,093500,6369444,554,554,554,554,0
|
|
20231128,093400,6369444,554,554,554,554,267
|
|
20231128,093300,6221526,554,554,554,554,0
|
|
20231128,093200,6221526,554,554,554,554,103
|
|
20231128,093100,6164464,555,555,555,555,0
|
|
20231128,093000,6164464,555,555,555,555,0
|
|
20231128,092900,6164464,555,553,555,553,82
|
|
20231128,092800,6119017,555,555,555,555,0
|
|
20231128,092700,6119017,555,555,555,555,0
|
|
20231128,092600,6119017,555,555,555,555,0
|
|
20231128,092500,6119017,555,554,555,554,1388
|
|
20231128,092400,5348687,555,555,555,554,297
|
|
20231128,092300,5183929,559,559,559,559,95
|
|
20231128,092200,5130824,555,556,556,555,2000
|
|
20231128,092100,4019824,560,559,560,559,102
|
|
20231128,092000,3962706,560,560,560,560,1
|
|
20231128,091900,3962146,559,558,559,558,1244
|
|
20231128,091800,3267959,558,558,558,558,0
|
|
20231128,091700,3267959,558,557,558,557,525
|
|
20231128,091600,2975209,557,557,557,557,718
|
|
20231128,091500,2575283,557,557,557,557,200
|
|
20231128,091400,2463883,557,557,557,557,500
|
|
20231128,091300,2185383,557,556,557,556,611
|
|
20231128,091200,1845067,557,554,557,554,1000
|
|
20231128,091100,1288238,552,552,552,552,128
|
|
20231128,091000,1217582,552,551,552,551,150
|
|
20231128,090900,1134832,552,552,552,552,0
|
|
20231128,090800,1134832,552,552,552,552,143
|
|
20231128,090700,1055896,552,552,552,552,10
|
|
20231128,090600,1050376,558,558,558,558,0
|
|
20231128,090500,1050376,558,558,558,558,0
|
|
20231128,090400,1050376,558,558,558,558,0
|
|
20231128,090300,1050376,558,557,558,557,600
|
|
20231128,090200,715590,558,557,558,557,100
|
|
20231128,090100,659814,561,561,561,561,1
|
|
20231128,090000,659253,548,551,551,548,1201
|