587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184400,909917730,677,677,677,677,45266
|
|
20241128,184300,909917730,677,677,677,677,0
|
|
20241128,184200,909917730,677,677,677,677,0
|
|
20241128,184100,909917730,677,677,677,677,0
|
|
20241128,184000,909917730,677,677,677,677,0
|
|
20241128,183900,909917730,677,677,677,677,0
|
|
20241128,183800,909917730,677,677,677,677,0
|
|
20241128,183700,909917730,677,677,677,677,0
|
|
20241128,183600,909917730,677,677,677,677,0
|
|
20241128,183500,909917730,677,677,677,677,0
|
|
20241128,183400,909917730,677,677,677,677,0
|
|
20241128,183300,909917730,677,677,677,677,0
|
|
20241128,183200,909917730,677,677,677,677,0
|
|
20241128,183100,909917730,677,677,677,677,0
|
|
20241128,183000,909917730,677,677,677,677,0
|
|
20241128,182900,909917730,677,677,677,677,0
|
|
20241128,182800,909917730,677,677,677,677,0
|
|
20241128,182700,909917730,677,677,677,677,0
|
|
20241128,182600,909917730,677,677,677,677,0
|
|
20241128,182500,909917730,677,677,677,677,0
|
|
20241128,182400,909917730,677,677,677,677,0
|
|
20241128,182300,909917730,677,677,677,677,0
|
|
20241128,182200,909917730,677,677,677,677,0
|
|
20241128,182100,909917730,677,677,677,677,0
|
|
20241128,182000,909917730,677,677,677,677,0
|
|
20241128,181900,909917730,677,677,677,677,0
|
|
20241128,181800,909917730,677,677,677,677,0
|
|
20241128,181700,909917730,677,677,677,677,0
|
|
20241128,181600,909917730,677,677,677,677,0
|
|
20241128,181500,909917730,677,677,677,677,0
|
|
20241128,181400,909917730,677,677,677,677,45266
|
|
20241128,181300,909917730,677,677,677,677,0
|
|
20241128,181200,909917730,677,677,677,677,0
|
|
20241128,181100,909917730,677,677,677,677,0
|
|
20241128,181000,909917730,677,677,677,677,0
|
|
20241128,180900,909917730,677,677,677,677,0
|
|
20241128,180800,909917730,677,677,677,677,0
|
|
20241128,180700,909917730,677,677,677,677,0
|
|
20241128,180600,909917730,677,677,677,677,0
|
|
20241128,180500,909917730,677,677,677,677,0
|
|
20241128,180400,909917730,677,677,677,677,0
|
|
20241128,180300,909917730,677,677,677,677,0
|
|
20241128,180200,909917730,677,677,677,677,0
|
|
20241128,180100,909917730,677,677,677,677,0
|
|
20241128,180000,909917730,677,677,677,677,0
|
|
20241128,175900,909917730,677,677,677,677,0
|
|
20241128,175800,909917730,677,677,677,677,0
|
|
20241128,175700,909917730,677,677,677,677,0
|
|
20241128,175600,909917730,677,677,677,677,0
|
|
20241128,175500,909917730,677,677,677,677,0
|
|
20241128,175400,909917730,677,677,677,677,0
|
|
20241128,175300,909917730,677,677,677,677,0
|
|
20241128,175200,909917730,677,677,677,677,0
|
|
20241128,175100,909917730,677,677,677,677,0
|
|
20241128,175000,909917730,677,677,677,677,0
|
|
20241128,174900,909917730,677,677,677,677,0
|
|
20241128,174800,909917730,677,677,677,677,0
|
|
20241128,174700,909917730,677,677,677,677,0
|
|
20241128,174600,909917730,677,677,677,677,0
|
|
20241128,174500,909917730,677,677,677,677,0
|
|
20241128,174400,909917730,677,677,677,677,45266
|
|
20241128,174300,909917730,677,677,677,677,0
|
|
20241128,174200,909917730,677,677,677,677,0
|
|
20241128,174100,909917730,677,677,677,677,0
|
|
20241128,174000,909917730,677,677,677,677,0
|
|
20241128,173900,909917730,677,677,677,677,0
|
|
20241128,173800,909917730,677,677,677,677,0
|
|
20241128,173700,909917730,677,677,677,677,0
|
|
20241128,173600,909917730,677,677,677,677,0
|
|
20241128,173500,909917730,677,677,677,677,0
|
|
20241128,173400,909917730,677,677,677,677,0
|
|
20241128,173300,909917730,677,677,677,677,0
|
|
20241128,173200,909917730,677,677,677,677,0
|
|
20241128,173100,909917730,677,677,677,677,0
|
|
20241128,173000,909917730,677,677,677,677,0
|
|
20241128,172900,909917730,677,677,677,677,0
|
|
20241128,172800,909917730,677,677,677,677,0
|
|
20241128,172700,909917730,677,677,677,677,0
|
|
20241128,172600,909917730,677,677,677,677,0
|
|
20241128,172500,909917730,677,677,677,677,0
|
|
20241128,172400,909917730,677,677,677,677,0
|
|
20241128,172300,909917730,677,677,677,677,0
|
|
20241128,172200,909917730,677,677,677,677,0
|
|
20241128,172100,909917730,677,677,677,677,0
|
|
20241128,172000,909917730,677,677,677,677,0
|
|
20241128,171900,909917730,677,677,677,677,0
|
|
20241128,171800,909917730,677,677,677,677,0
|
|
20241128,171700,909917730,677,677,677,677,0
|
|
20241128,171600,909917730,677,677,677,677,0
|
|
20241128,171500,909917730,677,677,677,677,0
|
|
20241128,171400,909917730,677,677,677,677,45266
|
|
20241128,171300,909917730,677,677,677,677,0
|
|
20241128,171200,909917730,677,677,677,677,0
|
|
20241128,171100,909917730,677,677,677,677,0
|
|
20241128,171000,909917730,677,677,677,677,0
|
|
20241128,170900,909917730,677,677,677,677,0
|
|
20241128,170800,909917730,677,677,677,677,0
|
|
20241128,170700,909917730,677,677,677,677,0
|
|
20241128,170600,909917730,677,677,677,677,0
|
|
20241128,170500,909917730,677,677,677,677,0
|
|
20241128,170400,909917730,677,677,677,677,0
|
|
20241128,170300,909917730,677,677,677,677,0
|
|
20241128,170200,909917730,677,677,677,677,0
|
|
20241128,170100,909917730,677,677,677,677,0
|
|
20241128,170000,909917730,677,677,677,677,0
|
|
20241128,165900,909917730,677,677,677,677,0
|
|
20241128,165800,909917730,677,677,677,677,0
|
|
20241128,165700,909917730,677,677,677,677,0
|
|
20241128,165600,909917730,677,677,677,677,0
|
|
20241128,165500,909917730,677,677,677,677,0
|
|
20241128,165400,909917730,677,677,677,677,0
|
|
20241128,165300,909917730,677,677,677,677,0
|
|
20241128,165200,909917730,677,677,677,677,0
|
|
20241128,165100,909917730,677,677,677,677,0
|
|
20241128,165000,909917730,677,677,677,677,0
|
|
20241128,164900,909917730,677,677,677,677,0
|
|
20241128,164800,909917730,677,677,677,677,0
|
|
20241128,164700,909917730,677,677,677,677,0
|
|
20241128,164600,909917730,677,677,677,677,0
|
|
20241128,164500,909917730,677,677,677,677,0
|
|
20241128,164400,909917730,677,677,677,677,45266
|
|
20241128,164300,909917730,677,677,677,677,0
|
|
20241128,164200,909917730,677,677,677,677,0
|
|
20241128,164100,909917730,677,677,677,677,0
|
|
20241128,164000,909917730,677,677,677,677,0
|
|
20241128,163900,909917730,677,677,677,677,0
|
|
20241128,163800,909917730,677,677,677,677,0
|
|
20241128,163700,909917730,677,677,677,677,0
|
|
20241128,163600,909917730,677,677,677,677,0
|
|
20241128,163500,909917730,677,677,677,677,0
|
|
20241128,163400,909917730,677,677,677,677,0
|
|
20241128,163300,909917730,677,677,677,677,0
|
|
20241128,163200,909917730,677,677,677,677,0
|
|
20241128,163100,909917730,677,677,677,677,0
|
|
20241128,163000,909917730,677,677,677,677,0
|
|
20241128,162900,909917730,677,677,677,677,0
|
|
20241128,162800,909917730,677,677,677,677,0
|
|
20241128,162700,909917730,677,677,677,677,0
|
|
20241128,162600,909917730,677,677,677,677,0
|
|
20241128,162500,909917730,677,677,677,677,0
|
|
20241128,162400,909917730,677,677,677,677,0
|
|
20241128,162300,909917730,677,677,677,677,0
|
|
20241128,162200,909917730,677,677,677,677,0
|
|
20241128,162100,909917730,677,677,677,677,0
|
|
20241128,162000,909917730,677,677,677,677,0
|
|
20241128,161900,909917730,677,677,677,677,0
|
|
20241128,161800,909917730,677,677,677,677,0
|
|
20241128,161700,909917730,677,677,677,677,0
|
|
20241128,161600,909917730,677,677,677,677,0
|
|
20241128,161500,909917730,677,677,677,677,0
|
|
20241128,161400,909917730,677,677,677,677,45266
|
|
20241128,161300,909917730,677,677,677,677,0
|
|
20241128,161200,909917730,677,677,677,677,0
|
|
20241128,161100,909917730,677,677,677,677,0
|
|
20241128,161000,909917730,677,677,677,677,0
|
|
20241128,160900,909917730,677,677,677,677,0
|
|
20241128,160800,909917730,677,677,677,677,0
|
|
20241128,160700,909917730,677,677,677,677,0
|
|
20241128,160600,909917730,677,677,677,677,0
|
|
20241128,160500,909917730,677,677,677,677,0
|
|
20241128,160400,909917730,677,677,677,677,0
|
|
20241128,160300,909917730,677,677,677,677,0
|
|
20241128,160200,909917730,677,677,677,677,0
|
|
20241128,160100,909917730,677,677,677,677,0
|
|
20241128,160000,909917730,677,677,677,677,0
|
|
20241128,155900,909917730,677,677,677,677,0
|
|
20241128,155800,909917730,677,677,677,677,0
|
|
20241128,155700,909917730,677,677,677,677,0
|
|
20241128,155600,909917730,677,677,677,677,0
|
|
20241128,155500,909917730,677,677,677,677,0
|
|
20241128,155400,909917730,677,677,677,677,0
|
|
20241128,155300,909917730,677,677,677,677,0
|
|
20241128,155200,909917730,677,677,677,677,0
|
|
20241128,155100,909917730,677,677,677,677,0
|
|
20241128,155000,909917730,677,677,677,677,0
|
|
20241128,154900,909917730,677,677,677,677,0
|
|
20241128,154800,909917730,677,677,677,677,0
|
|
20241128,154700,909917730,677,677,677,677,0
|
|
20241128,154600,909917730,677,677,677,677,0
|
|
20241128,154500,909917730,677,677,677,677,0
|
|
20241128,154400,909917730,677,677,677,677,45266
|
|
20241128,154300,909917730,677,677,677,677,0
|
|
20241128,154200,909917730,677,677,677,677,0
|
|
20241128,154100,909917730,677,677,677,677,0
|
|
20241128,154000,909917730,677,677,677,677,0
|
|
20241128,153900,909917730,677,677,677,677,0
|
|
20241128,153800,909917730,677,677,677,677,0
|
|
20241128,153700,909917730,677,677,677,677,0
|
|
20241128,153600,909917730,677,677,677,677,0
|
|
20241128,153500,909917730,677,677,677,677,0
|
|
20241128,153400,909917730,677,677,677,677,0
|
|
20241128,153300,909917730,677,677,677,677,0
|
|
20241128,153200,909917730,677,677,677,677,0
|
|
20241128,153100,909917730,677,677,677,677,0
|
|
20241128,153000,909917730,677,677,677,677,45266
|
|
20241128,152900,879272648,672,672,672,672,0
|
|
20241128,152800,879272648,672,672,672,672,0
|
|
20241128,152700,879272648,672,672,672,672,0
|
|
20241128,152600,879272648,672,672,672,672,0
|
|
20241128,152500,879272648,672,672,672,672,0
|
|
20241128,152400,879272648,672,672,672,672,0
|
|
20241128,152300,879272648,672,672,672,672,0
|
|
20241128,152200,879272648,672,672,672,672,0
|
|
20241128,152100,879272648,672,672,672,672,0
|
|
20241128,152000,879272648,672,672,672,672,0
|
|
20241128,151900,879272648,672,676,676,672,401
|
|
20241128,151800,879003112,673,676,676,673,1518
|
|
20241128,151700,877981452,673,675,676,673,1513
|
|
20241128,151600,876960177,675,676,676,675,3947
|
|
20241128,151500,874292015,675,675,676,671,4981
|
|
20241128,151400,870942715,671,673,673,671,23954
|
|
20241128,151300,854866711,675,674,675,674,10001
|
|
20241128,151200,848117307,673,672,674,672,416
|
|
20241128,151100,847837147,673,675,675,673,582
|
|
20241128,151000,847444799,674,674,674,674,7699
|
|
20241128,150900,842255673,674,674,674,674,0
|
|
20241128,150800,842255673,674,670,674,670,2249
|
|
20241128,150700,840743984,671,672,672,671,1032
|
|
20241128,150600,840050980,674,674,674,674,0
|
|
20241128,150500,840050980,674,671,674,670,8506
|
|
20241128,150400,834323381,669,671,671,669,4285
|
|
20241128,150300,831456446,672,668,672,668,7408
|
|
20241128,150200,826507890,668,668,673,668,9113
|
|
20241128,150100,820419406,668,671,671,668,30804
|
|
20241128,150000,799814572,671,671,671,671,305
|
|
20241128,145900,799609917,674,674,674,672,27219
|
|
20241128,145800,781266311,674,674,674,674,393
|
|
20241128,145700,781001429,672,672,672,672,1716
|
|
20241128,145600,779848277,671,671,671,671,12
|
|
20241128,145500,779840225,670,670,670,670,0
|
|
20241128,145400,779840225,670,672,672,670,532
|
|
20241128,145300,779483575,673,671,673,671,3736
|
|
20241128,145200,776972083,672,672,672,672,0
|
|
20241128,145100,776972083,672,672,672,672,1270
|
|
20241128,145000,776118643,672,672,672,672,0
|
|
20241128,144900,776118643,672,672,672,672,150
|
|
20241128,144800,776017843,669,672,672,669,1448
|
|
20241128,144700,775048486,669,671,671,669,2287
|
|
20241128,144600,773516073,671,671,671,671,470
|
|
20241128,144500,773200703,671,671,671,671,182
|
|
20241128,144400,773078581,672,670,672,669,749
|
|
20241128,144300,772576565,670,670,671,670,7525
|
|
20241128,144200,767534790,670,671,675,670,11230
|
|
20241128,144100,759969291,670,671,671,665,48990
|
|
20241128,144000,727280931,671,671,671,671,5221
|
|
20241128,143900,723777640,671,672,672,671,2933
|
|
20241128,143800,721806866,672,672,673,672,1565
|
|
20241128,143700,720755180,673,673,674,673,5767
|
|
20241128,143600,716873976,673,673,673,673,1001
|
|
20241128,143500,716200303,674,675,675,674,3222
|
|
20241128,143400,714026852,674,674,674,674,650
|
|
20241128,143300,713588752,674,674,674,674,1280
|
|
20241128,143200,712726032,676,675,676,675,4142
|
|
20241128,143100,709926582,675,674,675,674,3159
|
|
20241128,143000,707794807,674,673,674,673,711
|
|
20241128,142900,707315804,673,673,674,673,1615
|
|
20241128,142800,706228825,673,673,674,673,2252
|
|
20241128,142700,704711466,674,675,675,673,5359
|
|
20241128,142600,701100708,675,674,675,674,3469
|
|
20241128,142500,698760885,675,675,675,675,0
|
|
20241128,142400,698760885,675,672,675,671,3916
|
|
20241128,142300,696126727,672,677,677,672,3341
|
|
20241128,142200,693875792,677,673,677,673,54273
|
|
20241128,142100,657235295,672,671,672,671,921
|
|
20241128,142000,656616398,671,670,671,670,3263
|
|
20241128,141900,654429616,672,672,672,672,371
|
|
20241128,141800,654180304,672,670,672,670,13
|
|
20241128,141700,654171582,670,671,671,670,1159
|
|
20241128,141600,653394395,671,670,671,670,1142
|
|
20241128,141500,652629220,671,671,672,671,2748
|
|
20241128,141400,650785006,671,674,674,671,10775
|
|
20241128,141300,643544004,674,674,674,673,10346
|
|
20241128,141200,636570835,674,675,676,674,880
|
|
20241128,141100,635977314,675,673,675,673,2071
|
|
20241128,141000,634582021,673,673,673,673,0
|
|
20241128,140900,634582021,673,674,674,673,2465
|
|
20241128,140800,632921611,674,673,674,673,551
|
|
20241128,140700,632550273,673,673,673,673,725
|
|
20241128,140600,632062348,673,673,673,673,798
|
|
20241128,140500,631525294,674,673,674,673,21637
|
|
20241128,140400,616963592,673,673,673,673,0
|
|
20241128,140300,616963592,673,673,673,673,4065
|
|
20241128,140200,614227847,673,673,673,673,1100
|
|
20241128,140100,613487547,673,669,673,668,6561
|
|
20241128,140000,609099172,669,669,669,669,6
|
|
20241128,135900,609095158,669,669,669,669,3190
|
|
20241128,135800,606961048,673,673,674,669,2130
|
|
20241128,135700,605530088,674,672,674,670,7996
|
|
20241128,135600,600158892,672,672,672,672,1985
|
|
20241128,135500,598824972,672,677,677,670,31428
|
|
20241128,135400,577685535,677,674,677,673,4691
|
|
20241128,135300,574520692,674,676,678,674,3681
|
|
20241128,135200,572030856,675,672,675,672,7630
|
|
20241128,135100,566888779,672,670,674,670,14908
|
|
20241128,135000,556872914,670,670,670,670,2749
|
|
20241128,134900,555031084,670,670,670,670,1
|
|
20241128,134800,555030414,670,671,671,670,1086
|
|
20241128,134700,554302506,670,670,670,670,1302
|
|
20241128,134600,553430166,670,670,671,670,6044
|
|
20241128,134500,549380159,670,671,671,670,2328
|
|
20241128,134400,547819788,671,671,671,671,1111
|
|
20241128,134300,547074307,670,670,670,669,4074
|
|
20241128,134200,544345517,670,669,670,669,356
|
|
20241128,134100,544107042,669,669,669,669,2246
|
|
20241128,134000,542604468,669,669,669,669,0
|
|
20241128,133900,542604468,669,669,669,669,1516
|
|
20241128,133800,541590264,669,669,669,669,5981
|
|
20241128,133700,537588975,669,668,669,668,8296
|
|
20241128,133600,532046722,669,670,670,667,5922
|
|
20241128,133500,528090663,669,668,669,668,898
|
|
20241128,133400,527490372,670,668,670,668,6771
|
|
20241128,133300,522964668,668,670,670,668,212
|
|
20241128,133200,522822740,670,670,670,670,409
|
|
20241128,133100,522548710,671,671,671,671,5
|
|
20241128,133000,522545355,671,672,672,671,3628
|
|
20241128,132900,520108045,673,671,673,671,1204
|
|
20241128,132800,519298230,668,667,673,667,21155
|
|
20241128,132700,505108895,668,666,668,666,4918
|
|
20241128,132600,501826221,665,666,666,665,2309
|
|
20241128,132500,500290434,666,665,666,665,1550
|
|
20241128,132400,499259638,665,665,665,665,0
|
|
20241128,132300,499259638,665,665,665,665,723
|
|
20241128,132200,498778843,665,665,665,665,7
|
|
20241128,132100,498774188,665,664,665,664,999
|
|
20241128,132000,498109882,665,666,666,663,3316
|
|
20241128,131900,495908509,666,666,666,666,0
|
|
20241128,131800,495908509,666,666,666,666,0
|
|
20241128,131700,495908509,666,666,666,666,477
|
|
20241128,131600,495590827,662,666,666,662,1603
|
|
20241128,131500,494527421,666,666,666,666,0
|
|
20241128,131400,494527421,666,666,666,666,544
|
|
20241128,131300,494165117,667,667,667,667,5
|
|
20241128,131200,494161782,666,666,666,666,1306
|
|
20241128,131100,493291986,666,666,666,666,0
|
|
20241128,131000,493291986,666,661,666,661,875
|
|
20241128,130900,492709546,661,661,661,661,919
|
|
20241128,130800,492102087,662,662,662,662,1
|
|
20241128,130700,492101425,662,668,668,662,22396
|
|
20241128,130600,477265246,668,668,668,668,24
|
|
20241128,130500,477249214,668,668,668,668,10
|
|
20241128,130400,477242534,668,668,668,668,4781
|
|
20241128,130300,474048826,668,668,668,668,2496
|
|
20241128,130200,472381498,663,663,663,663,1
|
|
20241128,130100,472380835,663,663,663,663,0
|
|
20241128,130000,472380835,663,663,663,663,0
|
|
20241128,125900,472380835,663,664,664,663,4652
|
|
20241128,125800,469294307,664,664,664,664,0
|
|
20241128,125700,469294307,664,664,664,664,200
|
|
20241128,125600,469161507,664,665,665,664,5266
|
|
20241128,125500,465664082,667,670,670,667,15894
|
|
20241128,125400,455061639,670,670,671,670,2416
|
|
20241128,125300,453442838,670,670,670,667,5021
|
|
20241128,125200,450079174,670,669,670,667,2356
|
|
20241128,125100,448502908,670,670,670,668,1752
|
|
20241128,125000,447331962,670,668,670,668,37
|
|
20241128,124900,447307205,670,670,670,670,122
|
|
20241128,124800,447225465,669,669,670,669,15276
|
|
20241128,124700,437005755,669,669,669,669,0
|
|
20241128,124600,437005755,669,668,669,668,2643
|
|
20241128,124500,435237640,668,666,668,666,10533
|
|
20241128,124400,428222490,667,669,669,667,1766
|
|
20241128,124300,427044538,668,669,670,667,14193
|
|
20241128,124200,417553799,669,666,669,666,19415
|
|
20241128,124100,404590327,666,665,666,665,8081
|
|
20241128,124000,399213398,664,664,664,664,1584
|
|
20241128,123900,398161622,664,664,664,664,2300
|
|
20241128,123800,396634422,664,663,666,663,24
|
|
20241128,123700,396618506,663,663,663,663,3000
|
|
20241128,123600,394629506,662,664,664,662,400
|
|
20241128,123500,394364208,666,666,666,666,1
|
|
20241128,123400,394363542,667,667,667,667,300
|
|
20241128,123300,394163442,667,667,667,667,43
|
|
20241128,123200,394134761,667,667,667,667,660
|
|
20241128,123100,393694541,667,665,667,665,9000
|
|
20241128,123000,387695830,665,665,665,665,1
|
|
20241128,122900,387695165,662,662,662,662,90
|
|
20241128,122800,387635585,664,664,664,664,0
|
|
20241128,122700,387635585,664,665,665,664,5887
|
|
20241128,122600,383726615,665,665,665,665,4648
|
|
20241128,122500,380635695,665,663,665,663,3569
|
|
20241128,122400,378262981,664,664,664,664,0
|
|
20241128,122300,378262981,664,664,664,664,122
|
|
20241128,122200,378181973,663,663,663,663,1
|
|
20241128,122100,378181310,664,665,665,664,278
|
|
20241128,122000,377996540,665,665,665,665,5032
|
|
20241128,121900,374650260,664,664,664,664,190
|
|
20241128,121800,374524100,663,663,663,663,2680
|
|
20241128,121700,372747260,661,661,661,661,1000
|
|
20241128,121600,372086260,662,663,663,662,1220
|
|
20241128,121500,371278500,663,663,663,663,0
|
|
20241128,121400,371278500,663,663,663,663,1000
|
|
20241128,121300,370615500,663,663,663,663,138
|
|
20241128,121200,370524006,662,662,662,662,574
|
|
20241128,121100,370144018,662,662,662,662,0
|
|
20241128,121000,370144018,662,662,662,662,201
|
|
20241128,120900,370010956,662,662,662,662,100
|
|
20241128,120800,369944756,663,663,663,663,2486
|
|
20241128,120700,368296538,663,662,663,662,40
|
|
20241128,120600,368270040,663,665,665,663,1694
|
|
20241128,120500,367146916,663,663,663,663,1600
|
|
20241128,120400,366086116,663,663,663,663,0
|
|
20241128,120300,366086116,663,657,663,657,36384
|
|
20241128,120200,341970186,660,660,660,660,3242
|
|
20241128,120100,339830466,660,660,660,660,1100
|
|
20241128,120000,339104466,657,659,659,657,906
|
|
20241128,115900,338509124,659,659,659,659,89
|
|
20241128,115800,338450473,659,659,659,659,800
|
|
20241128,115700,337923273,659,658,659,658,38
|
|
20241128,115600,337898237,658,658,658,658,69
|
|
20241128,115500,337852835,658,658,658,658,0
|
|
20241128,115400,337852835,658,658,658,658,525
|
|
20241128,115300,337507385,658,658,658,658,0
|
|
20241128,115200,337507385,658,658,659,658,2234
|
|
20241128,115100,336037390,658,658,658,658,3100
|
|
20241128,115000,333997590,659,659,659,659,0
|
|
20241128,114900,333997590,659,659,659,659,0
|
|
20241128,114800,333997590,659,659,659,659,200
|
|
20241128,114700,333865790,659,659,659,659,110
|
|
20241128,114600,333793300,659,659,659,659,0
|
|
20241128,114500,333793300,659,659,659,659,400
|
|
20241128,114400,333529700,659,659,659,659,70
|
|
20241128,114300,333483570,658,658,658,658,0
|
|
20241128,114200,333483570,658,658,658,658,0
|
|
20241128,114100,333483570,658,658,658,658,0
|
|
20241128,114000,333483570,658,656,658,656,58
|
|
20241128,113900,333445506,658,658,658,658,452
|
|
20241128,113800,333148090,658,658,658,658,2128
|
|
20241128,113700,331747866,656,656,656,656,0
|
|
20241128,113600,331747866,656,656,656,656,0
|
|
20241128,113500,331747866,656,656,656,656,30
|
|
20241128,113400,331728186,660,659,660,659,1000
|
|
20241128,113300,331068303,656,659,659,656,3540
|
|
20241128,113200,328743778,660,660,660,660,0
|
|
20241128,113100,328743778,660,660,660,660,0
|
|
20241128,113000,328743778,660,660,660,660,500
|
|
20241128,112900,328413778,660,660,660,660,0
|
|
20241128,112800,328413778,660,660,660,660,1
|
|
20241128,112700,328413118,660,660,660,660,778
|
|
20241128,112600,327899638,660,660,660,660,0
|
|
20241128,112500,327899638,660,660,660,660,900
|
|
20241128,112400,327305638,661,661,661,661,0
|
|
20241128,112300,327305638,661,661,661,661,0
|
|
20241128,112200,327305638,661,661,661,661,3100
|
|
20241128,112100,325256538,657,657,657,657,0
|
|
20241128,112000,325256538,657,657,657,657,710
|
|
20241128,111900,324790068,658,658,658,658,12
|
|
20241128,111800,324782172,658,658,658,658,0
|
|
20241128,111700,324782172,658,658,658,658,28
|
|
20241128,111600,324763748,658,659,659,658,6982
|
|
20241128,111500,320169492,658,658,658,658,0
|
|
20241128,111400,320169492,658,658,658,658,0
|
|
20241128,111300,320169492,658,659,659,658,2841
|
|
20241128,111200,318299273,660,664,664,660,16049
|
|
20241128,111100,307684322,664,665,665,664,91
|
|
20241128,111000,307623817,664,664,664,664,446
|
|
20241128,110900,307327673,664,664,664,664,1073
|
|
20241128,110800,306615201,664,664,664,663,5881
|
|
20241128,110700,302710218,663,667,667,663,6882
|
|
20241128,110600,298131571,667,667,668,666,1540
|
|
20241128,110500,297104980,667,667,668,667,1683
|
|
20241128,110400,295982242,667,665,667,665,4809
|
|
20241128,110300,292784139,667,663,667,663,8233
|
|
20241128,110200,287308751,663,662,663,662,8285
|
|
20241128,110100,281817027,663,661,663,661,322
|
|
20241128,110000,281603891,662,659,662,659,1697
|
|
20241128,105900,280481631,659,659,659,659,22
|
|
20241128,105800,280467133,663,660,663,660,6032
|
|
20241128,105700,276475233,659,657,659,657,3157
|
|
20241128,105600,274395570,659,659,659,659,2100
|
|
20241128,105500,273011670,655,657,657,655,1250
|
|
20241128,105400,272190424,659,659,659,659,0
|
|
20241128,105300,272190424,659,659,659,659,6
|
|
20241128,105200,272186470,659,659,659,659,622
|
|
20241128,105100,271776572,660,660,660,660,0
|
|
20241128,105000,271776572,660,660,660,660,0
|
|
20241128,104900,271776572,660,660,660,660,0
|
|
20241128,104800,271776572,660,660,660,660,401
|
|
20241128,104700,271511912,659,658,659,658,1411
|
|
20241128,104600,270582209,658,658,658,658,1400
|
|
20241128,104500,269661009,659,659,659,659,496
|
|
20241128,104400,269334145,660,659,660,659,398
|
|
20241128,104300,269071861,660,657,660,657,13315
|
|
20241128,104200,260323333,656,657,657,656,5457
|
|
20241128,104100,256743464,657,658,658,657,1010
|
|
20241128,104000,256079783,657,659,659,657,1601
|
|
20241128,103900,255024926,659,659,659,659,0
|
|
20241128,103800,255024926,659,659,659,659,0
|
|
20241128,103700,255024926,659,659,659,659,80
|
|
20241128,103600,254972206,660,660,660,660,1
|
|
20241128,103500,254971546,660,659,660,659,9000
|
|
20241128,103400,249036826,659,656,659,656,3570
|
|
20241128,103300,246687866,656,656,656,656,3000
|
|
20241128,103200,244719866,656,657,657,656,550
|
|
20241128,103100,244358566,658,658,658,658,333
|
|
20241128,103000,244139452,660,658,660,656,1175
|
|
20241128,102900,243365180,656,656,656,656,3
|
|
20241128,102800,243363212,656,656,656,656,2
|
|
20241128,102700,243361900,658,658,658,658,11700
|
|
20241128,102600,235663300,657,657,657,657,7
|
|
20241128,102500,235658701,657,658,658,657,324
|
|
20241128,102400,235445602,660,660,660,660,0
|
|
20241128,102300,235445602,660,658,661,658,188
|
|
20241128,102200,235321662,660,660,660,660,1110
|
|
20241128,102100,234589062,659,659,659,659,332
|
|
20241128,102000,234370274,660,657,660,657,4085
|
|
20241128,101900,231674177,658,660,660,658,3957
|
|
20241128,101800,229064557,658,659,660,658,328
|
|
20241128,101700,228848718,660,660,660,660,0
|
|
20241128,101600,228848718,660,660,660,660,2611
|
|
20241128,101500,227125458,660,658,661,658,8084
|
|
20241128,101400,221788164,658,658,658,658,161
|
|
20241128,101300,221682226,660,660,660,660,7
|
|
20241128,101200,221677606,660,660,660,660,1833
|
|
20241128,101100,220467826,660,660,660,660,95
|
|
20241128,101000,220405126,660,655,660,655,10073
|
|
20241128,100900,213762529,655,654,655,654,2991
|
|
20241128,100800,211803444,654,653,658,653,25657
|
|
20241128,100700,195022250,650,654,654,650,2742
|
|
20241128,100600,193238704,654,655,655,653,621
|
|
20241128,100500,192831969,655,655,655,655,10
|
|
20241128,100400,192825419,655,655,655,655,69
|
|
20241128,100300,192780224,652,652,652,652,70
|
|
20241128,100200,192734584,655,655,655,655,2813
|
|
20241128,100100,190892069,655,656,656,652,12755
|
|
20241128,100000,182562851,655,653,655,653,3799
|
|
20241128,095900,180074508,654,653,655,653,270
|
|
20241128,095800,179898093,655,653,655,653,1745
|
|
20241128,095700,178757808,650,651,651,650,4108
|
|
20241128,095600,176086975,651,651,651,651,144
|
|
20241128,095500,175993231,652,653,653,652,10
|
|
20241128,095400,175986709,653,653,653,653,2
|
|
20241128,095300,175985403,653,653,653,653,72
|
|
20241128,095200,175938387,653,653,653,653,70
|
|
20241128,095100,175892677,653,651,653,651,21
|
|
20241128,095000,175878966,654,654,654,654,0
|
|
20241128,094900,175878966,654,654,654,654,29
|
|
20241128,094800,175860000,652,653,655,652,32
|
|
20241128,094700,175839110,654,655,655,653,13
|
|
20241128,094600,175830610,653,658,658,653,90
|
|
20241128,094500,175771640,658,653,658,650,9961
|
|
20241128,094400,169284642,658,653,659,653,2422
|
|
20241128,094300,167702652,653,653,653,653,2500
|
|
20241128,094200,166070152,657,656,657,653,10500
|
|
20241128,094100,159193945,656,662,662,656,186
|
|
20241128,094000,159071407,662,659,662,659,12268
|
|
20241128,093900,150956886,659,659,659,658,861
|
|
20241128,093800,150389497,656,658,662,656,26887
|
|
20241128,093700,132624393,661,657,661,657,14109
|
|
20241128,093600,123315766,657,657,657,654,377
|
|
20241128,093500,123068230,657,655,657,655,4791
|
|
20241128,093400,119922775,655,655,655,655,4140
|
|
20241128,093300,117211075,655,654,655,654,8369
|
|
20241128,093200,111733624,654,654,654,654,9
|
|
20241128,093100,111727738,649,653,654,649,8541
|
|
20241128,093000,106153715,655,653,655,653,530
|
|
20241128,092900,105807477,653,656,656,653,1652
|
|
20241128,092800,104723792,656,655,656,653,6358
|
|
20241128,092700,100559290,655,654,655,654,698
|
|
20241128,092600,100102751,652,653,653,652,11
|
|
20241128,092500,100095574,651,655,655,650,3538
|
|
20241128,092400,97789894,654,651,654,651,59629
|
|
20241128,092300,58861691,646,649,649,646,2235
|
|
20241128,092200,57411382,649,647,649,647,1374
|
|
20241128,092100,56520270,645,648,648,645,8570
|
|
20241128,092000,50983209,648,648,648,648,120
|
|
20241128,091900,50905449,648,650,651,648,188
|
|
20241128,091800,50783347,650,648,650,648,4501
|
|
20241128,091700,47857699,648,647,648,647,568
|
|
20241128,091600,47490201,645,645,645,645,842
|
|
20241128,091500,46947111,645,645,645,645,179
|
|
20241128,091400,46831656,645,645,645,645,250
|
|
20241128,091300,46670406,645,644,645,644,586
|
|
20241128,091200,46293021,645,645,645,645,4361
|
|
20241128,091100,43480176,649,649,649,649,2500
|
|
20241128,091000,41857676,649,649,649,649,140
|
|
20241128,090900,41766816,649,648,649,648,4
|
|
20241128,090800,41764222,644,644,644,644,1
|
|
20241128,090700,41763578,645,652,654,645,6965
|
|
20241128,090600,37229970,654,653,654,652,1031
|
|
20241128,090500,36556444,653,649,653,649,2976
|
|
20241128,090400,34622201,649,645,650,645,6993
|
|
20241128,090300,30087081,645,643,645,638,10444
|
|
20241128,090200,23403623,642,643,643,642,336
|
|
20241128,090100,23187875,643,647,647,642,40
|
|
20241128,090000,23162115,630,644,644,625,36211
|