587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184400,821758838,651,651,651,651,2829
|
|
20241129,184300,821758838,651,651,651,651,0
|
|
20241129,184200,821758838,651,651,651,651,0
|
|
20241129,184100,821758838,651,651,651,651,0
|
|
20241129,184000,821758838,651,651,651,651,0
|
|
20241129,183900,821758838,651,651,651,651,0
|
|
20241129,183800,821758838,651,651,651,651,0
|
|
20241129,183700,821758838,651,651,651,651,0
|
|
20241129,183600,821758838,651,651,651,651,0
|
|
20241129,183500,821758838,651,651,651,651,0
|
|
20241129,183400,821758838,651,651,651,651,0
|
|
20241129,183300,821758838,651,651,651,651,0
|
|
20241129,183200,821758838,651,651,651,651,0
|
|
20241129,183100,821758838,651,651,651,651,0
|
|
20241129,183000,821758838,651,651,651,651,0
|
|
20241129,182900,821758838,651,651,651,651,0
|
|
20241129,182800,821758838,651,651,651,651,0
|
|
20241129,182700,821758838,651,651,651,651,0
|
|
20241129,182600,821758838,651,651,651,651,0
|
|
20241129,182500,821758838,651,651,651,651,0
|
|
20241129,182400,821758838,651,651,651,651,0
|
|
20241129,182300,821758838,651,651,651,651,0
|
|
20241129,182200,821758838,651,651,651,651,0
|
|
20241129,182100,821758838,651,651,651,651,0
|
|
20241129,182000,821758838,651,651,651,651,0
|
|
20241129,181900,821758838,651,651,651,651,0
|
|
20241129,181800,821758838,651,651,651,651,0
|
|
20241129,181700,821758838,651,651,651,651,0
|
|
20241129,181600,821758838,651,651,651,651,0
|
|
20241129,181500,821758838,651,651,651,651,0
|
|
20241129,181400,821758838,651,651,651,651,2829
|
|
20241129,181300,821758838,651,651,651,651,0
|
|
20241129,181200,821758838,651,651,651,651,0
|
|
20241129,181100,821758838,651,651,651,651,0
|
|
20241129,181000,821758838,651,651,651,651,0
|
|
20241129,180900,821758838,651,651,651,651,0
|
|
20241129,180800,821758838,651,651,651,651,0
|
|
20241129,180700,821758838,651,651,651,651,0
|
|
20241129,180600,821758838,651,651,651,651,0
|
|
20241129,180500,821758838,651,651,651,651,0
|
|
20241129,180400,821758838,651,651,651,651,0
|
|
20241129,180300,821758838,651,651,651,651,0
|
|
20241129,180200,821758838,651,651,651,651,0
|
|
20241129,180100,821758838,651,651,651,651,0
|
|
20241129,180000,821758838,651,651,651,651,0
|
|
20241129,175900,821758838,651,651,651,651,0
|
|
20241129,175800,821758838,651,651,651,651,0
|
|
20241129,175700,821758838,651,651,651,651,0
|
|
20241129,175600,821758838,651,651,651,651,0
|
|
20241129,175500,821758838,651,651,651,651,0
|
|
20241129,175400,821758838,651,651,651,651,0
|
|
20241129,175300,821758838,651,651,651,651,0
|
|
20241129,175200,821758838,651,651,651,651,0
|
|
20241129,175100,821758838,651,651,651,651,0
|
|
20241129,175000,821758838,651,651,651,651,0
|
|
20241129,174900,821758838,651,651,651,651,0
|
|
20241129,174800,821758838,651,651,651,651,0
|
|
20241129,174700,821758838,651,651,651,651,0
|
|
20241129,174600,821758838,651,651,651,651,0
|
|
20241129,174500,821758838,651,651,651,651,0
|
|
20241129,174400,821758838,651,651,651,651,2829
|
|
20241129,174300,821758838,651,651,651,651,0
|
|
20241129,174200,821758838,651,651,651,651,0
|
|
20241129,174100,821758838,651,651,651,651,0
|
|
20241129,174000,821758838,651,651,651,651,0
|
|
20241129,173900,821758838,651,651,651,651,0
|
|
20241129,173800,821758838,651,651,651,651,0
|
|
20241129,173700,821758838,651,651,651,651,0
|
|
20241129,173600,821758838,651,651,651,651,0
|
|
20241129,173500,821758838,651,651,651,651,0
|
|
20241129,173400,821758838,651,651,651,651,0
|
|
20241129,173300,821758838,651,651,651,651,0
|
|
20241129,173200,821758838,651,651,651,651,0
|
|
20241129,173100,821758838,651,651,651,651,0
|
|
20241129,173000,821758838,651,651,651,651,0
|
|
20241129,172900,821758838,651,651,651,651,0
|
|
20241129,172800,821758838,651,651,651,651,0
|
|
20241129,172700,821758838,651,651,651,651,0
|
|
20241129,172600,821758838,651,651,651,651,0
|
|
20241129,172500,821758838,651,651,651,651,0
|
|
20241129,172400,821758838,651,651,651,651,0
|
|
20241129,172300,821758838,651,651,651,651,0
|
|
20241129,172200,821758838,651,651,651,651,0
|
|
20241129,172100,821758838,651,651,651,651,0
|
|
20241129,172000,821758838,651,651,651,651,0
|
|
20241129,171900,821758838,651,651,651,651,0
|
|
20241129,171800,821758838,651,651,651,651,0
|
|
20241129,171700,821758838,651,651,651,651,0
|
|
20241129,171600,821758838,651,651,651,651,0
|
|
20241129,171500,821758838,651,651,651,651,0
|
|
20241129,171400,821758838,651,651,651,651,2829
|
|
20241129,171300,821758838,651,651,651,651,0
|
|
20241129,171200,821758838,651,651,651,651,0
|
|
20241129,171100,821758838,651,651,651,651,0
|
|
20241129,171000,821758838,651,651,651,651,0
|
|
20241129,170900,821758838,651,651,651,651,0
|
|
20241129,170800,821758838,651,651,651,651,0
|
|
20241129,170700,821758838,651,651,651,651,0
|
|
20241129,170600,821758838,651,651,651,651,0
|
|
20241129,170500,821758838,651,651,651,651,0
|
|
20241129,170400,821758838,651,651,651,651,0
|
|
20241129,170300,821758838,651,651,651,651,0
|
|
20241129,170200,821758838,651,651,651,651,0
|
|
20241129,170100,821758838,651,651,651,651,0
|
|
20241129,170000,821758838,651,651,651,651,0
|
|
20241129,165900,821758838,651,651,651,651,0
|
|
20241129,165800,821758838,651,651,651,651,0
|
|
20241129,165700,821758838,651,651,651,651,0
|
|
20241129,165600,821758838,651,651,651,651,0
|
|
20241129,165500,821758838,651,651,651,651,0
|
|
20241129,165400,821758838,651,651,651,651,0
|
|
20241129,165300,821758838,651,651,651,651,0
|
|
20241129,165200,821758838,651,651,651,651,0
|
|
20241129,165100,821758838,651,651,651,651,0
|
|
20241129,165000,821758838,651,651,651,651,0
|
|
20241129,164900,821758838,651,651,651,651,0
|
|
20241129,164800,821758838,651,651,651,651,0
|
|
20241129,164700,821758838,651,651,651,651,0
|
|
20241129,164600,821758838,651,651,651,651,0
|
|
20241129,164500,821758838,651,651,651,651,0
|
|
20241129,164400,821758838,651,651,651,651,2829
|
|
20241129,164300,821758838,651,651,651,651,0
|
|
20241129,164200,821758838,651,651,651,651,0
|
|
20241129,164100,821758838,651,651,651,651,0
|
|
20241129,164000,821758838,651,651,651,651,0
|
|
20241129,163900,821758838,651,651,651,651,0
|
|
20241129,163800,821758838,651,651,651,651,0
|
|
20241129,163700,821758838,651,651,651,651,0
|
|
20241129,163600,821758838,651,651,651,651,0
|
|
20241129,163500,821758838,651,651,651,651,0
|
|
20241129,163400,821758838,651,651,651,651,0
|
|
20241129,163300,821758838,651,651,651,651,0
|
|
20241129,163200,821758838,651,651,651,651,0
|
|
20241129,163100,821758838,651,651,651,651,0
|
|
20241129,163000,821758838,651,651,651,651,0
|
|
20241129,162900,821758838,651,651,651,651,0
|
|
20241129,162800,821758838,651,651,651,651,0
|
|
20241129,162700,821758838,651,651,651,651,0
|
|
20241129,162600,821758838,651,651,651,651,0
|
|
20241129,162500,821758838,651,651,651,651,0
|
|
20241129,162400,821758838,651,651,651,651,0
|
|
20241129,162300,821758838,651,651,651,651,0
|
|
20241129,162200,821758838,651,651,651,651,0
|
|
20241129,162100,821758838,651,651,651,651,0
|
|
20241129,162000,821758838,651,651,651,651,0
|
|
20241129,161900,821758838,651,651,651,651,0
|
|
20241129,161800,821758838,651,651,651,651,0
|
|
20241129,161700,821758838,651,651,651,651,0
|
|
20241129,161600,821758838,651,651,651,651,0
|
|
20241129,161500,821758838,651,651,651,651,0
|
|
20241129,161400,821758838,651,651,651,651,2829
|
|
20241129,161300,821758838,651,651,651,651,0
|
|
20241129,161200,821758838,651,651,651,651,0
|
|
20241129,161100,821758838,651,651,651,651,0
|
|
20241129,161000,821758838,651,651,651,651,0
|
|
20241129,160900,821758838,651,651,651,651,0
|
|
20241129,160800,821758838,651,651,651,651,0
|
|
20241129,160700,821758838,651,651,651,651,0
|
|
20241129,160600,821758838,651,651,651,651,0
|
|
20241129,160500,821758838,651,651,651,651,0
|
|
20241129,160400,821758838,651,651,651,651,0
|
|
20241129,160300,821758838,651,651,651,651,0
|
|
20241129,160200,821758838,651,651,651,651,0
|
|
20241129,160100,821758838,651,651,651,651,0
|
|
20241129,160000,821758838,651,651,651,651,0
|
|
20241129,155900,821758838,651,651,651,651,0
|
|
20241129,155800,821758838,651,651,651,651,0
|
|
20241129,155700,821758838,651,651,651,651,0
|
|
20241129,155600,821758838,651,651,651,651,0
|
|
20241129,155500,821758838,651,651,651,651,0
|
|
20241129,155400,821758838,651,651,651,651,0
|
|
20241129,155300,821758838,651,651,651,651,0
|
|
20241129,155200,821758838,651,651,651,651,0
|
|
20241129,155100,821758838,651,651,651,651,0
|
|
20241129,155000,821758838,651,651,651,651,0
|
|
20241129,154900,821758838,651,651,651,651,0
|
|
20241129,154800,821758838,651,651,651,651,0
|
|
20241129,154700,821758838,651,651,651,651,0
|
|
20241129,154600,821758838,651,651,651,651,0
|
|
20241129,154500,821758838,651,651,651,651,0
|
|
20241129,154400,821758838,651,651,651,651,2829
|
|
20241129,154300,821758838,651,651,651,651,0
|
|
20241129,154200,821758838,651,651,651,651,0
|
|
20241129,154100,821758838,651,651,651,651,0
|
|
20241129,154000,821758838,651,651,651,651,0
|
|
20241129,153900,821758838,651,651,651,651,0
|
|
20241129,153800,821758838,651,651,651,651,0
|
|
20241129,153700,821758838,651,651,651,651,0
|
|
20241129,153600,821758838,651,651,651,651,0
|
|
20241129,153500,821758838,651,651,651,651,0
|
|
20241129,153400,821758838,651,651,651,651,0
|
|
20241129,153300,821758838,651,651,651,651,0
|
|
20241129,153200,821758838,651,651,651,651,0
|
|
20241129,153100,821758838,651,651,651,651,0
|
|
20241129,153000,821758838,651,651,651,651,2829
|
|
20241129,152900,819917159,650,650,650,650,0
|
|
20241129,152800,819917159,650,650,650,650,0
|
|
20241129,152700,819917159,650,650,650,650,0
|
|
20241129,152600,819917159,650,650,650,650,0
|
|
20241129,152500,819917159,650,650,650,650,0
|
|
20241129,152400,819917159,650,650,650,650,0
|
|
20241129,152300,819917159,650,650,650,650,0
|
|
20241129,152200,819917159,650,650,650,650,0
|
|
20241129,152100,819917159,650,650,650,650,0
|
|
20241129,152000,819917159,650,650,650,650,0
|
|
20241129,151900,819917159,650,650,650,650,4
|
|
20241129,151800,819914559,647,648,648,647,3300
|
|
20241129,151700,817779456,650,650,650,650,2699
|
|
20241129,151600,816025106,650,647,650,647,502
|
|
20241129,151500,815698809,650,648,650,647,515
|
|
20241129,151400,815365473,648,650,650,648,6248
|
|
20241129,151300,811316269,650,651,651,649,255
|
|
20241129,151200,811150734,649,649,649,649,781
|
|
20241129,151100,810643865,648,648,648,648,43
|
|
20241129,151000,810616001,648,648,648,648,84
|
|
20241129,150900,810561569,648,648,648,648,111
|
|
20241129,150800,810489641,649,649,649,649,400
|
|
20241129,150700,810230041,649,649,649,649,2
|
|
20241129,150600,810228743,652,652,652,652,0
|
|
20241129,150500,810228743,652,652,652,652,0
|
|
20241129,150400,810228743,652,652,652,652,5
|
|
20241129,150300,810225483,650,650,652,650,3476
|
|
20241129,150200,807966073,650,651,651,650,3290
|
|
20241129,150100,805825741,652,652,652,652,2513
|
|
20241129,150000,804187265,652,652,652,652,3
|
|
20241129,145900,804185309,652,653,653,652,18
|
|
20241129,145800,804173557,654,654,654,654,0
|
|
20241129,145700,804173557,654,653,654,653,300
|
|
20241129,145600,803977654,652,652,652,652,1
|
|
20241129,145500,803977002,653,653,653,653,6097
|
|
20241129,145400,799995661,654,654,654,653,15104
|
|
20241129,145300,790117671,654,653,654,653,6151
|
|
20241129,145200,786101061,653,653,653,653,4
|
|
20241129,145100,786098449,652,651,652,651,6999
|
|
20241129,145000,781537126,650,651,651,650,102
|
|
20241129,144900,781470726,651,650,651,650,6185
|
|
20241129,144800,777450474,650,649,651,649,6594
|
|
20241129,144700,773164372,649,649,649,649,2667
|
|
20241129,144600,771433489,647,648,648,647,5799
|
|
20241129,144500,767680811,648,648,648,648,1279
|
|
20241129,144400,766852019,647,647,647,647,0
|
|
20241129,144300,766852019,647,647,647,647,3790
|
|
20241129,144200,764399889,647,646,647,646,135
|
|
20241129,144100,764312671,646,649,649,646,209
|
|
20241129,144000,764177648,648,648,648,648,1834
|
|
20241129,143900,762989216,648,647,648,647,5933
|
|
20241129,143800,759149632,647,645,647,645,1612
|
|
20241129,143700,758109868,645,645,645,645,6100
|
|
20241129,143600,754175368,644,644,644,644,156
|
|
20241129,143500,754074904,643,644,644,643,2255
|
|
20241129,143400,752624938,644,644,644,644,0
|
|
20241129,143300,752624938,644,644,644,644,2000
|
|
20241129,143200,751336938,643,644,644,643,5664
|
|
20241129,143100,747689802,644,644,644,644,2065
|
|
20241129,143000,746359942,645,646,646,645,103
|
|
20241129,142900,746293504,645,644,645,644,81
|
|
20241129,142800,746241320,645,647,647,645,161
|
|
20241129,142700,746137461,647,647,647,647,100
|
|
20241129,142600,746072761,647,645,647,645,105
|
|
20241129,142500,746005026,644,644,644,644,0
|
|
20241129,142400,746005026,644,644,644,644,1
|
|
20241129,142300,746004382,644,644,644,644,4
|
|
20241129,142200,746001806,647,647,647,647,5680
|
|
20241129,142100,742326846,647,647,647,647,0
|
|
20241129,142000,742326846,647,647,647,647,788
|
|
20241129,141900,741817010,647,647,647,647,6
|
|
20241129,141800,741813128,647,647,647,647,25
|
|
20241129,141700,741796953,645,645,645,645,0
|
|
20241129,141600,741796953,645,645,645,645,3000
|
|
20241129,141500,739861953,645,645,645,645,0
|
|
20241129,141400,739861953,645,644,645,644,302
|
|
20241129,141300,739667464,645,645,645,645,12217
|
|
20241129,141200,731787499,646,646,646,646,56
|
|
20241129,141100,731751323,646,646,646,646,0
|
|
20241129,141000,731751323,646,646,646,646,1000
|
|
20241129,140900,731105323,645,645,645,645,1
|
|
20241129,140800,731104678,646,646,646,646,0
|
|
20241129,140700,731104678,646,646,646,646,2
|
|
20241129,140600,731103386,645,646,646,645,4600
|
|
20241129,140500,728136366,646,646,646,646,260
|
|
20241129,140400,727968406,646,645,646,645,1451
|
|
20241129,140300,727031287,646,646,646,646,33
|
|
20241129,140200,727009969,646,646,646,646,100
|
|
20241129,140100,726945369,646,646,646,646,17
|
|
20241129,140000,726934387,646,646,646,646,1001
|
|
20241129,135900,726287741,646,646,646,646,0
|
|
20241129,135800,726287741,646,646,646,646,1010
|
|
20241129,135700,725635281,646,646,646,646,0
|
|
20241129,135600,725635281,646,647,648,646,31581
|
|
20241129,135500,705206310,648,648,648,648,0
|
|
20241129,135400,705206310,648,648,648,648,807
|
|
20241129,135300,704683374,648,648,648,648,68
|
|
20241129,135200,704639310,647,647,647,647,202
|
|
20241129,135100,704508616,647,649,649,647,4672
|
|
20241129,135000,701485830,649,649,649,649,0
|
|
20241129,134900,701485830,649,649,649,649,18
|
|
20241129,134800,701474148,649,649,649,649,1
|
|
20241129,134700,701473499,647,647,647,647,1011
|
|
20241129,134600,700819382,648,648,648,648,7230
|
|
20241129,134500,696134342,648,648,648,648,0
|
|
20241129,134400,696134342,648,648,648,648,389
|
|
20241129,134300,695882270,648,648,648,648,2
|
|
20241129,134200,695880974,647,648,648,647,4139
|
|
20241129,134100,693203034,648,648,648,648,0
|
|
20241129,134000,693203034,648,648,648,648,0
|
|
20241129,133900,693203034,648,648,648,648,0
|
|
20241129,133800,693203034,648,648,648,648,283
|
|
20241129,133700,693019650,648,648,648,648,0
|
|
20241129,133600,693019650,648,648,648,648,509
|
|
20241129,133500,692689818,648,648,648,648,1300
|
|
20241129,133400,691847418,648,648,648,648,2000
|
|
20241129,133300,690551418,648,648,648,648,126
|
|
20241129,133200,690469770,647,647,647,647,0
|
|
20241129,133100,690469770,647,647,647,647,0
|
|
20241129,133000,690469770,647,648,648,647,321
|
|
20241129,132900,690261873,648,649,649,648,1631
|
|
20241129,132800,689204975,648,648,648,648,1030
|
|
20241129,132700,688537535,646,647,647,646,887
|
|
20241129,132600,687964503,646,646,646,646,0
|
|
20241129,132500,687964503,646,646,646,646,2109
|
|
20241129,132400,686602089,645,645,645,645,724
|
|
20241129,132300,686135109,644,644,644,644,18
|
|
20241129,132200,686123517,645,645,645,645,20
|
|
20241129,132100,686110617,645,645,645,645,0
|
|
20241129,132000,686110617,645,645,645,645,1
|
|
20241129,131900,686109972,645,644,645,644,465
|
|
20241129,131800,685810507,644,644,644,644,31
|
|
20241129,131700,685790543,644,644,644,644,55
|
|
20241129,131600,685755123,644,642,645,642,1047
|
|
20241129,131500,685080811,643,642,643,642,259
|
|
20241129,131400,684914385,641,641,641,641,0
|
|
20241129,131300,684914385,641,642,642,641,18
|
|
20241129,131200,684902846,643,643,643,643,400
|
|
20241129,131100,684645646,644,644,644,644,0
|
|
20241129,131000,684645646,644,642,644,640,16476
|
|
20241129,130900,674083555,642,642,642,642,1015
|
|
20241129,130800,673431925,642,642,642,642,0
|
|
20241129,130700,673431925,642,642,642,642,4103
|
|
20241129,130600,670797799,642,642,642,642,6600
|
|
20241129,130500,666560599,642,643,643,642,1787
|
|
20241129,130400,665413029,643,644,644,643,8803
|
|
20241129,130300,659744936,644,644,644,644,0
|
|
20241129,130200,659744936,644,644,644,644,0
|
|
20241129,130100,659744936,644,644,644,644,0
|
|
20241129,130000,659744936,644,644,644,644,897
|
|
20241129,125900,659167268,646,644,646,644,2432
|
|
20241129,125800,657601058,646,646,646,646,5
|
|
20241129,125700,657597828,645,645,645,645,1
|
|
20241129,125600,657597183,644,644,644,644,725
|
|
20241129,125500,657130283,644,644,644,644,0
|
|
20241129,125400,657130283,644,644,644,644,1315
|
|
20241129,125300,656283423,645,646,646,645,97
|
|
20241129,125200,656220781,646,645,646,645,776
|
|
20241129,125100,655719488,645,645,645,645,0
|
|
20241129,125000,655719488,645,645,645,645,500
|
|
20241129,124900,655396988,644,644,644,644,0
|
|
20241129,124800,655396988,644,644,644,644,700
|
|
20241129,124700,654946188,644,644,644,644,250
|
|
20241129,124600,654785188,644,644,644,644,0
|
|
20241129,124500,654785188,644,644,644,644,31
|
|
20241129,124400,654765224,644,645,645,644,2350
|
|
20241129,124300,653249494,645,645,645,645,1200
|
|
20241129,124200,652475494,645,645,645,645,0
|
|
20241129,124100,652475494,645,645,645,645,71
|
|
20241129,124000,652429699,645,645,645,645,158
|
|
20241129,123900,652327789,646,646,646,646,220
|
|
20241129,123800,652185669,646,646,646,646,600
|
|
20241129,123700,651798069,646,646,646,646,102
|
|
20241129,123600,651732177,646,646,646,646,2297
|
|
20241129,123500,650248315,643,643,643,643,0
|
|
20241129,123400,650248315,643,644,644,643,4899
|
|
20241129,123300,647097032,646,644,646,643,919
|
|
20241129,123200,646504987,644,644,644,644,1083
|
|
20241129,123100,645807535,644,644,644,644,3534
|
|
20241129,123000,643531639,644,644,644,644,3000
|
|
20241129,122900,641599639,646,646,646,646,0
|
|
20241129,122800,641599639,646,646,646,645,1204
|
|
20241129,122700,640822058,645,645,645,645,2000
|
|
20241129,122600,639532058,643,643,643,643,541
|
|
20241129,122500,639184195,643,643,643,643,500
|
|
20241129,122400,638862695,642,645,645,642,2
|
|
20241129,122300,638861408,643,643,643,643,0
|
|
20241129,122200,638861408,643,643,643,643,223
|
|
20241129,122100,638718019,643,643,643,643,474
|
|
20241129,122000,638413237,643,643,643,643,306
|
|
20241129,121900,638216479,642,642,642,642,20
|
|
20241129,121800,638203639,642,642,642,642,0
|
|
20241129,121700,638203639,642,643,643,642,205
|
|
20241129,121600,638072028,643,643,643,643,0
|
|
20241129,121500,638072028,643,643,643,643,1570
|
|
20241129,121400,637062518,643,642,643,642,81
|
|
20241129,121300,637010436,642,642,642,642,2000
|
|
20241129,121200,635726436,642,642,642,642,0
|
|
20241129,121100,635726436,642,642,642,642,0
|
|
20241129,121000,635726436,642,643,643,642,1397
|
|
20241129,120900,634829483,644,643,644,643,1769
|
|
20241129,120800,633691979,644,645,645,644,12
|
|
20241129,120700,633684244,643,643,643,643,0
|
|
20241129,120600,633684244,643,643,643,643,0
|
|
20241129,120500,633684244,643,643,643,643,20
|
|
20241129,120400,633671384,643,643,643,643,0
|
|
20241129,120300,633671384,643,644,644,643,229
|
|
20241129,120200,633524114,642,642,642,642,0
|
|
20241129,120100,633524114,642,642,642,642,1
|
|
20241129,120000,633523472,642,642,642,642,224
|
|
20241129,115900,633379664,643,643,643,643,200
|
|
20241129,115800,633251064,646,645,646,645,725
|
|
20241129,115700,632782869,646,646,646,646,2
|
|
20241129,115600,632781577,640,640,640,640,0
|
|
20241129,115500,632781577,640,641,641,640,132
|
|
20241129,115400,632696997,640,641,641,640,10000
|
|
20241129,115300,626291997,640,641,641,640,3050
|
|
20241129,115200,624339786,640,643,643,640,13150
|
|
20241129,115100,615905412,646,646,646,646,0
|
|
20241129,115000,615905412,646,646,646,646,0
|
|
20241129,114900,615905412,646,646,646,646,1
|
|
20241129,114800,615904766,646,646,646,646,1
|
|
20241129,114700,615904120,645,643,645,643,702
|
|
20241129,114600,615452134,643,644,644,643,5844
|
|
20241129,114500,611694355,644,644,644,644,250
|
|
20241129,114400,611533355,642,642,642,642,215
|
|
20241129,114300,611395325,641,641,642,641,605
|
|
20241129,114200,611007505,641,641,641,641,281
|
|
20241129,114100,610827384,641,641,641,641,264
|
|
20241129,114000,610658160,641,641,641,641,0
|
|
20241129,113900,610658160,641,641,641,640,9405
|
|
20241129,113800,604637270,640,642,642,640,12544
|
|
20241129,113700,596602246,641,642,644,641,1222
|
|
20241129,113600,595818864,641,641,641,641,3183
|
|
20241129,113500,593778561,641,643,643,641,1361
|
|
20241129,113400,592904703,642,642,642,642,5
|
|
20241129,113300,592901493,641,641,641,641,0
|
|
20241129,113200,592901493,641,641,641,641,0
|
|
20241129,113100,592901493,641,642,642,640,50611
|
|
20241129,113000,560459040,642,642,642,640,6360
|
|
20241129,112900,556385131,641,641,641,641,1
|
|
20241129,112800,556384490,641,641,641,641,2101
|
|
20241129,112700,555037749,642,644,644,642,111
|
|
20241129,112600,554966485,640,640,640,640,0
|
|
20241129,112500,554966485,640,640,640,640,0
|
|
20241129,112400,554966485,640,642,642,640,9948
|
|
20241129,112300,548593434,641,641,641,641,1
|
|
20241129,112200,548592793,641,641,641,641,3
|
|
20241129,112100,548590870,641,641,641,641,151
|
|
20241129,112000,548494079,640,643,643,640,2848
|
|
20241129,111900,546669470,642,642,642,642,337
|
|
20241129,111800,546453116,642,642,642,641,6699
|
|
20241129,111700,542155955,643,643,643,643,3356
|
|
20241129,111600,539998047,643,643,643,643,544
|
|
20241129,111500,539648255,643,643,643,643,1000
|
|
20241129,111400,539005255,643,643,643,643,33
|
|
20241129,111300,538984036,642,643,643,642,1390
|
|
20241129,111200,538091556,642,643,643,642,212
|
|
20241129,111100,537955245,643,643,643,643,200
|
|
20241129,111000,537826645,642,642,642,642,2
|
|
20241129,110900,537825361,642,643,643,642,2600
|
|
20241129,110800,536153746,644,644,646,641,2913
|
|
20241129,110700,534281750,646,646,646,646,55
|
|
20241129,110600,534246220,643,643,643,643,2
|
|
20241129,110500,534244934,641,641,641,641,1026
|
|
20241129,110400,533587268,641,644,644,641,22690
|
|
20241129,110300,519021242,645,643,645,642,5667
|
|
20241129,110200,515380397,643,643,643,643,1754
|
|
20241129,110100,514252575,643,644,644,643,8366
|
|
20241129,110000,508872063,644,646,646,644,24474
|
|
20241129,105900,493096137,646,646,646,646,0
|
|
20241129,105800,493096137,646,646,646,646,0
|
|
20241129,105700,493096137,646,646,646,646,424
|
|
20241129,105600,492822233,646,646,646,646,0
|
|
20241129,105500,492822233,646,646,646,645,2211
|
|
20241129,105400,491393928,646,649,649,646,6077
|
|
20241129,105300,487466685,647,647,647,647,11
|
|
20241129,105200,487459568,646,646,646,646,3040
|
|
20241129,105100,485495728,646,647,647,646,5897
|
|
20241129,105000,481686246,647,647,647,647,81
|
|
20241129,104900,481633839,647,647,647,647,3614
|
|
20241129,104800,479295581,647,647,647,647,0
|
|
20241129,104700,479295581,647,648,648,647,7796
|
|
20241129,104600,474251057,648,648,648,648,4471
|
|
20241129,104500,471353849,650,650,650,650,0
|
|
20241129,104400,471353849,650,648,650,648,1134
|
|
20241129,104300,470618753,648,648,648,648,2
|
|
20241129,104200,470617457,649,648,649,648,506
|
|
20241129,104100,470289254,648,647,648,647,419
|
|
20241129,104000,470018021,648,648,648,648,6423
|
|
20241129,103900,465855917,650,650,650,650,4
|
|
20241129,103800,465853317,650,650,650,649,550
|
|
20241129,103700,465495847,649,650,651,649,4884
|
|
20241129,103600,462325664,650,651,651,650,70
|
|
20241129,103500,462280162,648,648,648,648,0
|
|
20241129,103400,462280162,648,648,648,648,5
|
|
20241129,103300,462276922,652,652,652,652,1
|
|
20241129,103200,462276270,652,652,652,652,1
|
|
20241129,103100,462275618,647,652,653,647,10175
|
|
20241129,103000,455688425,651,651,651,651,3000
|
|
20241129,102900,453735425,650,650,650,650,201
|
|
20241129,102800,453604775,650,650,650,649,578
|
|
20241129,102700,453229576,650,650,650,650,393
|
|
20241129,102600,452974126,650,650,651,650,1331
|
|
20241129,102500,452108975,650,650,650,650,2
|
|
20241129,102400,452107675,651,651,651,651,1
|
|
20241129,102300,452107024,650,649,650,649,101
|
|
20241129,102200,452041474,650,650,650,650,14
|
|
20241129,102100,452032374,651,651,651,651,11
|
|
20241129,102000,452025213,650,650,650,648,3499
|
|
20241129,101900,449755311,651,650,651,649,3572
|
|
20241129,101800,447433707,650,651,651,650,207
|
|
20241129,101700,447299156,650,651,651,650,701
|
|
20241129,101600,446843505,650,650,651,650,235
|
|
20241129,101500,446690753,650,650,650,650,10
|
|
20241129,101400,446684253,649,649,649,649,81
|
|
20241129,101300,446631684,650,651,651,648,911
|
|
20241129,101200,446040920,651,650,651,650,13156
|
|
20241129,101100,437489517,651,651,651,651,5
|
|
20241129,101000,437486262,651,650,651,648,1228
|
|
20241129,100900,436689183,648,650,650,648,4390
|
|
20241129,100800,433844457,650,650,650,649,23
|
|
20241129,100700,433829515,651,649,651,648,435
|
|
20241129,100600,433546947,649,652,652,645,216
|
|
20241129,100500,433407518,644,652,652,644,4362
|
|
20241129,100400,430592451,652,645,653,644,21874
|
|
20241129,100300,416399062,649,645,649,645,7457
|
|
20241129,100200,411589293,646,646,650,646,6514
|
|
20241129,100100,407381245,646,646,646,646,1000
|
|
20241129,100000,406735245,646,651,651,646,30428
|
|
20241129,095900,387041746,651,651,651,650,2402
|
|
20241129,095800,385478444,648,651,651,648,577
|
|
20241129,095700,385103967,651,651,651,651,5000
|
|
20241129,095600,381848967,650,650,650,650,3980
|
|
20241129,095500,379261967,651,649,651,648,5362
|
|
20241129,095400,375782265,651,649,651,649,2401
|
|
20241129,095300,374221014,649,652,654,649,28132
|
|
20241129,095200,355930463,652,653,656,651,10610
|
|
20241129,095100,349018532,656,655,656,655,466
|
|
20241129,095000,348713296,656,656,656,655,903
|
|
20241129,094900,348121304,653,654,654,653,2892
|
|
20241129,094800,346232758,654,654,654,654,773
|
|
20241129,094700,345727216,654,654,654,654,23
|
|
20241129,094600,345712174,653,654,654,653,3944
|
|
20241129,094500,343136555,653,656,656,653,8311
|
|
20241129,094400,337700620,656,656,656,656,2300
|
|
20241129,094300,336191820,656,656,656,656,1109
|
|
20241129,094200,335464316,656,657,657,656,1061
|
|
20241129,094100,334768290,657,652,657,652,3838
|
|
20241129,094000,332262452,652,655,655,652,1513
|
|
20241129,093900,331274497,655,650,655,650,15426
|
|
20241129,093800,321225105,649,649,649,649,1563
|
|
20241129,093700,320210718,648,649,649,648,1194
|
|
20241129,093600,319436712,649,650,650,648,2874
|
|
20241129,093500,317573820,648,650,650,648,3757
|
|
20241129,093400,315139275,648,650,650,648,4068
|
|
20241129,093300,312502999,649,653,653,649,20674
|
|
20241129,093200,299055126,653,651,653,651,653
|
|
20241129,093100,298628817,651,654,655,651,2323
|
|
20241129,093000,297115211,657,657,657,651,3033
|
|
20241129,092900,295140627,657,657,657,657,29
|
|
20241129,092800,295121574,652,654,654,652,18311
|
|
20241129,092700,283158552,652,652,652,652,0
|
|
20241129,092600,283158552,652,652,652,652,0
|
|
20241129,092500,283158552,652,653,653,652,1480
|
|
20241129,092400,282192542,652,652,652,652,5200
|
|
20241129,092300,278802142,652,653,653,652,2109
|
|
20241129,092200,277426933,659,659,659,653,2328
|
|
20241129,092100,275905951,659,661,661,653,689
|
|
20241129,092000,275455225,652,653,653,649,12078
|
|
20241129,091900,267598629,652,656,656,652,11051
|
|
20241129,091800,260366417,652,651,652,651,7103
|
|
20241129,091700,255737364,650,650,650,650,639
|
|
20241129,091600,255322014,650,650,651,649,20364
|
|
20241129,091500,242076832,651,650,651,646,55887
|
|
20241129,091400,205824926,649,654,655,649,52440
|
|
20241129,091300,171618948,654,657,657,654,9171
|
|
20241129,091200,165620243,657,656,657,655,5571
|
|
20241129,091100,161971076,655,656,656,655,5350
|
|
20241129,091000,158464326,652,656,659,652,32320
|
|
20241129,090900,137281589,656,662,662,656,12021
|
|
20241129,090800,129376841,662,661,665,658,5144
|
|
20241129,090700,125979601,665,667,667,658,16622
|
|
20241129,090600,114995099,667,665,667,665,4214
|
|
20241129,090500,112192301,665,671,671,665,6321
|
|
20241129,090400,107982073,666,667,668,666,11298
|
|
20241129,090300,100450674,667,666,667,666,3671
|
|
20241129,090200,98004304,666,679,679,666,31836
|
|
20241129,090100,76676711,679,677,679,673,31287
|
|
20241129,090000,55536490,680,682,687,677,81237
|