603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190000,611334586,388,388,388,388,15461
|
|
20241127,185900,611334586,388,388,388,388,0
|
|
20241127,185800,611334586,388,388,388,388,0
|
|
20241127,185700,611334586,388,388,388,388,0
|
|
20241127,185600,611334586,388,388,388,388,0
|
|
20241127,185500,611334586,388,388,388,388,0
|
|
20241127,185400,611334586,388,388,388,388,0
|
|
20241127,185300,611334586,388,388,388,388,0
|
|
20241127,185200,611334586,388,388,388,388,0
|
|
20241127,185100,611334586,388,388,388,388,0
|
|
20241127,185000,611334586,388,388,388,388,0
|
|
20241127,184900,611334586,388,388,388,388,0
|
|
20241127,184800,611334586,388,388,388,388,0
|
|
20241127,184700,611334586,388,388,388,388,0
|
|
20241127,184600,611334586,388,388,388,388,0
|
|
20241127,184500,611334586,388,388,388,388,0
|
|
20241127,184400,611334586,388,388,388,388,0
|
|
20241127,184300,611334586,388,388,388,388,0
|
|
20241127,184200,611334586,388,388,388,388,0
|
|
20241127,184100,611334586,388,388,388,388,0
|
|
20241127,184000,611334586,388,388,388,388,0
|
|
20241127,183900,611334586,388,388,388,388,0
|
|
20241127,183800,611334586,388,388,388,388,0
|
|
20241127,183700,611334586,388,388,388,388,0
|
|
20241127,183600,611334586,388,388,388,388,0
|
|
20241127,183500,611334586,388,388,388,388,0
|
|
20241127,183400,611334586,388,388,388,388,0
|
|
20241127,183300,611334586,388,388,388,388,0
|
|
20241127,183200,611334586,388,388,388,388,0
|
|
20241127,183100,611334586,388,388,388,388,0
|
|
20241127,183000,611334586,388,388,388,388,15461
|
|
20241127,182900,611334586,388,388,388,388,0
|
|
20241127,182800,611334586,388,388,388,388,0
|
|
20241127,182700,611334586,388,388,388,388,0
|
|
20241127,182600,611334586,388,388,388,388,0
|
|
20241127,182500,611334586,388,388,388,388,0
|
|
20241127,182400,611334586,388,388,388,388,0
|
|
20241127,182300,611334586,388,388,388,388,0
|
|
20241127,182200,611334586,388,388,388,388,0
|
|
20241127,182100,611334586,388,388,388,388,0
|
|
20241127,182000,611334586,388,388,388,388,0
|
|
20241127,181900,611334586,388,388,388,388,0
|
|
20241127,181800,611334586,388,388,388,388,0
|
|
20241127,181700,611334586,388,388,388,388,0
|
|
20241127,181600,611334586,388,388,388,388,0
|
|
20241127,181500,611334586,388,388,388,388,0
|
|
20241127,181400,611334586,388,388,388,388,0
|
|
20241127,181300,611334586,388,388,388,388,0
|
|
20241127,181200,611334586,388,388,388,388,0
|
|
20241127,181100,611334586,388,388,388,388,0
|
|
20241127,181000,611334586,388,388,388,388,0
|
|
20241127,180900,611334586,388,388,388,388,0
|
|
20241127,180800,611334586,388,388,388,388,0
|
|
20241127,180700,611334586,388,388,388,388,0
|
|
20241127,180600,611334586,388,388,388,388,0
|
|
20241127,180500,611334586,388,388,388,388,0
|
|
20241127,180400,611334586,388,388,388,388,0
|
|
20241127,180300,611334586,388,388,388,388,0
|
|
20241127,180200,611334586,388,388,388,388,0
|
|
20241127,180100,611334586,388,388,388,388,0
|
|
20241127,180000,611334586,388,388,388,388,15461
|
|
20241127,175900,611334586,388,388,388,388,0
|
|
20241127,175800,611334586,388,388,388,388,0
|
|
20241127,175700,611334586,388,388,388,388,0
|
|
20241127,175600,611334586,388,388,388,388,0
|
|
20241127,175500,611334586,388,388,388,388,0
|
|
20241127,175400,611334586,388,388,388,388,0
|
|
20241127,175300,611334586,388,388,388,388,0
|
|
20241127,175200,611334586,388,388,388,388,0
|
|
20241127,175100,611334586,388,388,388,388,0
|
|
20241127,175000,611334586,388,388,388,388,0
|
|
20241127,174900,611334586,388,388,388,388,0
|
|
20241127,174800,611334586,388,388,388,388,0
|
|
20241127,174700,611334586,388,388,388,388,0
|
|
20241127,174600,611334586,388,388,388,388,0
|
|
20241127,174500,611334586,388,388,388,388,0
|
|
20241127,174400,611334586,388,388,388,388,0
|
|
20241127,174300,611334586,388,388,388,388,0
|
|
20241127,174200,611334586,388,388,388,388,0
|
|
20241127,174100,611334586,388,388,388,388,0
|
|
20241127,174000,611334586,388,388,388,388,0
|
|
20241127,173900,611334586,388,388,388,388,0
|
|
20241127,173800,611334586,388,388,388,388,0
|
|
20241127,173700,611334586,388,388,388,388,0
|
|
20241127,173600,611334586,388,388,388,388,0
|
|
20241127,173500,611334586,388,388,388,388,0
|
|
20241127,173400,611334586,388,388,388,388,0
|
|
20241127,173300,611334586,388,388,388,388,0
|
|
20241127,173200,611334586,388,388,388,388,0
|
|
20241127,173100,611334586,388,388,388,388,0
|
|
20241127,173000,611334586,388,388,388,388,15461
|
|
20241127,172900,611334586,388,388,388,388,0
|
|
20241127,172800,611334586,388,388,388,388,0
|
|
20241127,172700,611334586,388,388,388,388,0
|
|
20241127,172600,611334586,388,388,388,388,0
|
|
20241127,172500,611334586,388,388,388,388,0
|
|
20241127,172400,611334586,388,388,388,388,0
|
|
20241127,172300,611334586,388,388,388,388,0
|
|
20241127,172200,611334586,388,388,388,388,0
|
|
20241127,172100,611334586,388,388,388,388,0
|
|
20241127,172000,611334586,388,388,388,388,0
|
|
20241127,171900,611334586,388,388,388,388,0
|
|
20241127,171800,611334586,388,388,388,388,0
|
|
20241127,171700,611334586,388,388,388,388,0
|
|
20241127,171600,611334586,388,388,388,388,0
|
|
20241127,171500,611334586,388,388,388,388,0
|
|
20241127,171400,611334586,388,388,388,388,0
|
|
20241127,171300,611334586,388,388,388,388,0
|
|
20241127,171200,611334586,388,388,388,388,0
|
|
20241127,171100,611334586,388,388,388,388,0
|
|
20241127,171000,611334586,388,388,388,388,0
|
|
20241127,170900,611334586,388,388,388,388,0
|
|
20241127,170800,611334586,388,388,388,388,0
|
|
20241127,170700,611334586,388,388,388,388,0
|
|
20241127,170600,611334586,388,388,388,388,0
|
|
20241127,170500,611334586,388,388,388,388,0
|
|
20241127,170400,611334586,388,388,388,388,0
|
|
20241127,170300,611334586,388,388,388,388,0
|
|
20241127,170200,611334586,388,388,388,388,0
|
|
20241127,170100,611334586,388,388,388,388,0
|
|
20241127,170000,611334586,388,388,388,388,15461
|
|
20241127,165900,611334586,388,388,388,388,0
|
|
20241127,165800,611334586,388,388,388,388,0
|
|
20241127,165700,611334586,388,388,388,388,0
|
|
20241127,165600,611334586,388,388,388,388,0
|
|
20241127,165500,611334586,388,388,388,388,0
|
|
20241127,165400,611334586,388,388,388,388,0
|
|
20241127,165300,611334586,388,388,388,388,0
|
|
20241127,165200,611334586,388,388,388,388,0
|
|
20241127,165100,611334586,388,388,388,388,0
|
|
20241127,165000,611334586,388,388,388,388,0
|
|
20241127,164900,611334586,388,388,388,388,0
|
|
20241127,164800,611334586,388,388,388,388,0
|
|
20241127,164700,611334586,388,388,388,388,0
|
|
20241127,164600,611334586,388,388,388,388,0
|
|
20241127,164500,611334586,388,388,388,388,0
|
|
20241127,164400,611334586,388,388,388,388,0
|
|
20241127,164300,611334586,388,388,388,388,0
|
|
20241127,164200,611334586,388,388,388,388,0
|
|
20241127,164100,611334586,388,388,388,388,0
|
|
20241127,164000,611334586,388,388,388,388,0
|
|
20241127,163900,611334586,388,388,388,388,0
|
|
20241127,163800,611334586,388,388,388,388,0
|
|
20241127,163700,611334586,388,388,388,388,0
|
|
20241127,163600,611334586,388,388,388,388,0
|
|
20241127,163500,611334586,388,388,388,388,0
|
|
20241127,163400,611334586,388,388,388,388,0
|
|
20241127,163300,611334586,388,388,388,388,0
|
|
20241127,163200,611334586,388,388,388,388,0
|
|
20241127,163100,611334586,388,388,388,388,0
|
|
20241127,163000,611334586,388,388,388,388,15461
|
|
20241127,162900,611334586,388,388,388,388,0
|
|
20241127,162800,611334586,388,388,388,388,0
|
|
20241127,162700,611334586,388,388,388,388,0
|
|
20241127,162600,611334586,388,388,388,388,0
|
|
20241127,162500,611334586,388,388,388,388,0
|
|
20241127,162400,611334586,388,388,388,388,0
|
|
20241127,162300,611334586,388,388,388,388,0
|
|
20241127,162200,611334586,388,388,388,388,0
|
|
20241127,162100,611334586,388,388,388,388,0
|
|
20241127,162000,611334586,388,388,388,388,0
|
|
20241127,161900,611334586,388,388,388,388,0
|
|
20241127,161800,611334586,388,388,388,388,0
|
|
20241127,161700,611334586,388,388,388,388,0
|
|
20241127,161600,611334586,388,388,388,388,0
|
|
20241127,161500,611334586,388,388,388,388,0
|
|
20241127,161400,611334586,388,388,388,388,0
|
|
20241127,161300,611334586,388,388,388,388,0
|
|
20241127,161200,611334586,388,388,388,388,0
|
|
20241127,161100,611334586,388,388,388,388,0
|
|
20241127,161000,611334586,388,388,388,388,0
|
|
20241127,160900,611334586,388,388,388,388,0
|
|
20241127,160800,611334586,388,388,388,388,0
|
|
20241127,160700,611334586,388,388,388,388,0
|
|
20241127,160600,611334586,388,388,388,388,0
|
|
20241127,160500,611334586,388,388,388,388,0
|
|
20241127,160400,611334586,388,388,388,388,0
|
|
20241127,160300,611334586,388,388,388,388,0
|
|
20241127,160200,611334586,388,388,388,388,0
|
|
20241127,160100,611334586,388,388,388,388,0
|
|
20241127,160000,611334586,388,388,388,388,15461
|
|
20241127,155900,611334586,388,388,388,388,0
|
|
20241127,155800,611334586,388,388,388,388,0
|
|
20241127,155700,611334586,388,388,388,388,0
|
|
20241127,155600,611334586,388,388,388,388,0
|
|
20241127,155500,611334586,388,388,388,388,0
|
|
20241127,155400,611334586,388,388,388,388,0
|
|
20241127,155300,611334586,388,388,388,388,0
|
|
20241127,155200,611334586,388,388,388,388,0
|
|
20241127,155100,611334586,388,388,388,388,0
|
|
20241127,155000,611334586,388,388,388,388,0
|
|
20241127,154900,611334586,388,388,388,388,0
|
|
20241127,154800,611334586,388,388,388,388,0
|
|
20241127,154700,611334586,388,388,388,388,0
|
|
20241127,154600,611334586,388,388,388,388,0
|
|
20241127,154500,611334586,388,388,388,388,0
|
|
20241127,154400,611334586,388,388,388,388,0
|
|
20241127,154300,611334586,388,388,388,388,0
|
|
20241127,154200,611334586,388,388,388,388,0
|
|
20241127,154100,611334586,388,388,388,388,0
|
|
20241127,154000,611334586,388,388,388,388,0
|
|
20241127,153900,611334586,388,388,388,388,0
|
|
20241127,153800,611334586,388,388,388,388,0
|
|
20241127,153700,611334586,388,388,388,388,0
|
|
20241127,153600,611334586,388,388,388,388,0
|
|
20241127,153500,611334586,388,388,388,388,0
|
|
20241127,153400,611334586,388,388,388,388,0
|
|
20241127,153300,611334586,388,388,388,388,0
|
|
20241127,153200,611334586,388,388,388,388,0
|
|
20241127,153100,611334586,388,388,388,388,0
|
|
20241127,153000,611334586,388,388,388,388,30922
|
|
20241127,152900,605335718,385,385,385,385,0
|
|
20241127,152800,605335718,385,385,385,385,0
|
|
20241127,152700,605335718,385,385,385,385,0
|
|
20241127,152600,605335718,385,385,385,385,0
|
|
20241127,152500,605335718,385,385,385,385,0
|
|
20241127,152400,605335718,385,385,385,385,0
|
|
20241127,152300,605335718,385,385,385,385,0
|
|
20241127,152200,605335718,385,385,385,385,0
|
|
20241127,152100,605335718,385,385,385,385,0
|
|
20241127,152000,605335718,385,385,385,385,0
|
|
20241127,151900,605335718,385,385,386,385,370
|
|
20241127,151800,605192967,387,387,387,385,925
|
|
20241127,151700,604835982,387,387,387,385,8773
|
|
20241127,151600,601453718,387,386,387,386,4983
|
|
20241127,151500,599530274,386,386,386,386,0
|
|
20241127,151400,599530274,386,385,386,385,262
|
|
20241127,151300,599429394,386,386,386,385,597
|
|
20241127,151200,599199452,386,386,386,385,823
|
|
20241127,151100,598882255,386,386,386,385,649
|
|
20241127,151000,598631858,385,385,385,385,7135
|
|
20241127,150900,595884883,386,386,386,386,0
|
|
20241127,150800,595884883,386,386,386,386,10
|
|
20241127,150700,595881023,386,385,386,385,1076
|
|
20241127,150600,595466762,385,385,385,385,0
|
|
20241127,150500,595466762,385,386,386,385,670
|
|
20241127,150400,595208811,385,386,386,385,1683
|
|
20241127,150300,594560855,385,386,386,385,1011
|
|
20241127,150200,594171619,385,385,385,385,6043
|
|
20241127,150100,591845064,385,386,386,385,9726
|
|
20241127,150000,588100454,386,387,387,386,3377
|
|
20241127,145900,586796832,388,388,388,388,0
|
|
20241127,145800,586796832,388,388,388,388,395
|
|
20241127,145700,586643572,388,388,388,388,5
|
|
20241127,145600,586641632,388,388,388,388,200
|
|
20241127,145500,586564032,388,388,388,388,0
|
|
20241127,145400,586564032,388,388,388,388,1
|
|
20241127,145300,586563644,387,387,387,387,12394
|
|
20241127,145200,581767166,387,387,387,386,19
|
|
20241127,145100,581759823,385,385,385,385,1198
|
|
20241127,145000,581298593,385,386,386,385,3762
|
|
20241127,144900,579847961,386,386,386,386,0
|
|
20241127,144800,579847961,386,386,386,386,0
|
|
20241127,144700,579847961,386,386,386,386,6471
|
|
20241127,144600,577350155,386,386,386,386,8730
|
|
20241127,144500,573980375,386,386,386,386,8769
|
|
20241127,144400,570595541,386,385,386,385,627
|
|
20241127,144300,570354145,386,386,386,386,2027
|
|
20241127,144200,569571723,386,386,386,386,2590
|
|
20241127,144100,568571983,386,386,386,386,44
|
|
20241127,144000,568554999,385,385,385,385,0
|
|
20241127,143900,568554999,385,385,385,385,1874
|
|
20241127,143800,567833509,385,385,385,385,5462
|
|
20241127,143700,565730639,385,385,385,385,0
|
|
20241127,143600,565730639,385,385,385,385,0
|
|
20241127,143500,565730639,385,385,385,385,2161
|
|
20241127,143400,564898654,385,385,385,385,90
|
|
20241127,143300,564864004,385,386,386,385,934
|
|
20241127,143200,564504214,386,386,386,386,600
|
|
20241127,143100,564272614,386,386,386,386,0
|
|
20241127,143000,564272614,386,386,386,386,0
|
|
20241127,142900,564272614,386,386,386,386,4000
|
|
20241127,142800,562728614,386,385,386,385,3493
|
|
20241127,142700,561383805,385,385,385,385,2
|
|
20241127,142600,561383035,385,385,385,385,0
|
|
20241127,142500,561383035,385,385,385,385,5764
|
|
20241127,142400,559163895,386,385,386,385,11670
|
|
20241127,142300,554670938,385,386,386,385,72
|
|
20241127,142200,554643148,386,386,386,386,1126
|
|
20241127,142100,554208512,386,385,386,385,2
|
|
20241127,142000,554207741,386,386,386,386,0
|
|
20241127,141900,554207741,386,386,386,386,112
|
|
20241127,141800,554164509,386,386,386,386,1395
|
|
20241127,141700,553626039,386,386,386,386,2
|
|
20241127,141600,553625267,386,386,386,386,370
|
|
20241127,141500,553482447,386,385,386,385,1209
|
|
20241127,141400,553015797,386,386,386,385,1848
|
|
20241127,141300,552302969,386,386,386,386,0
|
|
20241127,141200,552302969,386,386,386,386,1421
|
|
20241127,141100,551754463,385,385,385,385,0
|
|
20241127,141000,551754463,385,385,385,385,2297
|
|
20241127,140900,550870118,384,384,384,384,0
|
|
20241127,140800,550870118,384,384,384,384,210
|
|
20241127,140700,550789478,384,384,384,384,548
|
|
20241127,140600,550579046,384,384,384,384,10459
|
|
20241127,140500,546562790,384,385,385,384,14594
|
|
20241127,140400,540958644,385,385,385,385,206
|
|
20241127,140300,540879334,386,385,386,385,9451
|
|
20241127,140200,537232048,385,385,385,385,300
|
|
20241127,140100,537116548,384,385,385,384,3071
|
|
20241127,140000,535935213,385,385,385,384,2315
|
|
20241127,135900,535046142,385,385,385,385,96
|
|
20241127,135800,535009182,385,385,385,385,138
|
|
20241127,135700,534956052,385,384,385,384,1066
|
|
20241127,135600,534546707,384,384,384,384,66
|
|
20241127,135500,534521363,384,383,384,383,1373
|
|
20241127,135400,533995464,384,383,384,383,6455
|
|
20241127,135300,531523123,383,383,385,383,12084
|
|
20241127,135200,526894645,383,383,383,382,22389
|
|
20241127,135100,518320594,384,387,387,384,41355
|
|
20241127,135000,502412702,386,386,386,385,6218
|
|
20241127,134900,500013467,386,386,386,386,4873
|
|
20241127,134800,498132489,386,386,386,386,10179
|
|
20241127,134700,494203395,386,386,386,386,302
|
|
20241127,134600,494086823,386,387,387,386,344
|
|
20241127,134500,493954038,387,387,387,387,902
|
|
20241127,134400,493604964,389,387,389,387,388
|
|
20241127,134300,493454718,387,388,388,387,2079
|
|
20241127,134200,492650043,388,388,388,388,0
|
|
20241127,134100,492650043,388,388,388,388,18
|
|
20241127,134000,492643059,388,388,388,388,808
|
|
20241127,133900,492329555,388,388,388,388,5813
|
|
20241127,133800,490074111,388,386,388,386,10257
|
|
20241127,133700,486114889,386,386,386,386,0
|
|
20241127,133600,486114889,386,386,386,386,3
|
|
20241127,133500,486113731,386,386,386,385,2746
|
|
20241127,133400,485053846,385,386,386,385,909
|
|
20241127,133300,484703542,385,386,386,385,983
|
|
20241127,133200,484324361,386,386,386,386,10
|
|
20241127,133100,484320501,386,386,386,386,30868
|
|
20241127,133000,472405453,387,387,387,386,5967
|
|
20241127,132900,470102060,386,386,386,386,0
|
|
20241127,132800,470102060,386,386,386,386,788
|
|
20241127,132700,469797892,387,387,387,387,272
|
|
20241127,132600,469692628,387,390,390,387,16636
|
|
20241127,132500,463241792,390,390,390,390,250
|
|
20241127,132400,463144292,388,388,388,388,0
|
|
20241127,132300,463144292,388,390,390,388,1008
|
|
20241127,132200,462753186,390,389,390,389,199
|
|
20241127,132100,462675676,389,389,390,389,2051
|
|
20241127,132000,461876761,388,389,389,388,371
|
|
20241127,131900,461732743,389,388,389,388,856
|
|
20241127,131800,461400474,388,388,388,388,0
|
|
20241127,131700,461400474,388,388,388,388,19
|
|
20241127,131600,461393102,387,387,387,387,3619
|
|
20241127,131500,459992549,386,386,386,386,1082
|
|
20241127,131400,459574897,387,387,387,387,276
|
|
20241127,131300,459468085,386,387,387,386,7240
|
|
20241127,131200,456672445,387,386,387,386,5292
|
|
20241127,131100,454628441,386,386,386,386,0
|
|
20241127,131000,454628441,386,386,386,386,146
|
|
20241127,130900,454572085,386,386,386,386,24
|
|
20241127,130800,454562821,387,387,387,387,2002
|
|
20241127,130700,453788047,387,387,387,387,4221
|
|
20241127,130600,452154520,388,388,388,387,907
|
|
20241127,130500,451803509,387,387,387,387,7495
|
|
20241127,130400,448902944,387,387,387,387,85
|
|
20241127,130300,448870049,388,389,389,388,4104
|
|
20241127,130200,447277687,389,389,389,389,300
|
|
20241127,130100,447160987,389,389,389,389,1182
|
|
20241127,130000,446701189,389,389,389,389,127
|
|
20241127,125900,446651786,388,389,389,388,4992
|
|
20241127,125800,444710898,388,388,388,388,95
|
|
20241127,125700,444674038,388,388,388,388,5816
|
|
20241127,125600,442417430,387,388,388,387,2001
|
|
20241127,125500,441643042,388,388,388,388,105
|
|
20241127,125400,441602302,388,388,388,388,1
|
|
20241127,125300,441601914,387,387,387,387,79
|
|
20241127,125200,441571341,387,387,387,387,1454
|
|
20241127,125100,441008643,387,388,388,387,3249
|
|
20241127,125000,439751276,388,388,388,388,11
|
|
20241127,124900,439747008,388,387,388,387,76
|
|
20241127,124800,439717534,386,386,386,386,2
|
|
20241127,124700,439716762,386,386,386,386,3002
|
|
20241127,124600,438557990,386,386,386,385,23192
|
|
20241127,124500,429623689,385,386,386,385,12273
|
|
20241127,124400,424893418,386,386,386,386,0
|
|
20241127,124300,424893418,386,386,386,386,15834
|
|
20241127,124200,418781494,387,387,387,387,9909
|
|
20241127,124100,414946711,387,387,387,387,0
|
|
20241127,124000,414946711,387,388,388,387,5000
|
|
20241127,123900,413011691,388,388,388,388,5000
|
|
20241127,123800,411071691,389,388,389,388,1019
|
|
20241127,123700,410675309,389,389,389,389,0
|
|
20241127,123600,410675309,389,389,389,389,6744
|
|
20241127,123500,408051893,389,389,389,389,2995
|
|
20241127,123400,406886838,389,389,389,389,1000
|
|
20241127,123300,406497838,389,388,389,388,10
|
|
20241127,123200,406493955,387,387,387,387,2092
|
|
20241127,123100,405684351,387,388,388,387,2
|
|
20241127,123000,405683576,388,388,388,388,2138
|
|
20241127,122900,404854032,388,388,388,388,202
|
|
20241127,122800,404775656,388,387,388,387,604
|
|
20241127,122700,404541808,387,388,388,387,9542
|
|
20241127,122600,400849018,388,388,388,388,2103
|
|
20241127,122500,400033054,388,388,388,388,2
|
|
20241127,122400,400032278,387,387,387,387,0
|
|
20241127,122300,400032278,387,387,387,387,0
|
|
20241127,122200,400032278,387,388,388,387,151
|
|
20241127,122100,399973810,388,388,388,388,130
|
|
20241127,122000,399923370,388,388,388,388,1
|
|
20241127,121900,399922982,388,388,388,388,249
|
|
20241127,121800,399826370,389,388,389,388,13403
|
|
20241127,121700,394625003,388,388,388,388,0
|
|
20241127,121600,394625003,388,388,388,388,6940
|
|
20241127,121500,391932283,388,387,388,387,3096
|
|
20241127,121400,390731041,387,387,387,387,4402
|
|
20241127,121300,389027467,387,387,387,387,3465
|
|
20241127,121200,387686512,387,387,387,387,2542
|
|
20241127,121100,386702758,387,388,388,387,4590
|
|
20241127,121000,384926377,387,388,388,387,3972
|
|
20241127,120900,383388213,387,387,387,387,0
|
|
20241127,120800,383388213,387,390,390,387,5134
|
|
20241127,120700,381401219,388,388,388,388,2000
|
|
20241127,120600,380625219,388,388,388,388,10958
|
|
20241127,120500,376373515,388,391,391,388,5550
|
|
20241127,120400,374219965,391,388,391,388,3
|
|
20241127,120300,374218798,390,390,390,390,3002
|
|
20241127,120200,373048018,390,389,390,389,4654
|
|
20241127,120100,371234979,389,389,389,389,2671
|
|
20241127,120000,370195960,388,389,389,388,1765
|
|
20241127,115900,369510832,388,388,388,388,15
|
|
20241127,115800,369505012,388,388,388,388,2895
|
|
20241127,115700,368381752,389,390,390,389,22053
|
|
20241127,115600,359783047,390,390,390,390,4400
|
|
20241127,115500,358067047,391,391,391,390,14302
|
|
20241127,115400,352487965,390,390,390,390,3446
|
|
20241127,115300,351144025,389,389,389,389,3710
|
|
20241127,115200,349700835,388,389,389,388,20586
|
|
20241127,115100,341706241,390,390,390,390,11554
|
|
20241127,115000,337200181,391,392,392,391,11054
|
|
20241127,114900,332867705,392,392,392,392,5
|
|
20241127,114800,332865745,394,393,394,393,16
|
|
20241127,114700,332859451,394,393,394,392,6160
|
|
20241127,114600,330439729,392,393,393,392,2304
|
|
20241127,114500,329536461,393,394,394,393,366
|
|
20241127,114400,329392523,394,394,394,394,0
|
|
20241127,114300,329392523,394,394,395,393,6630
|
|
20241127,114200,326786208,395,395,395,395,0
|
|
20241127,114100,326786208,395,394,395,394,2550
|
|
20241127,114000,325779956,394,394,394,394,1
|
|
20241127,113900,325779562,394,395,395,394,21
|
|
20241127,113800,325771268,394,394,394,394,807
|
|
20241127,113700,325453310,394,394,394,394,731
|
|
20241127,113600,325165296,393,393,393,393,35
|
|
20241127,113500,325151541,394,394,394,394,10
|
|
20241127,113400,325147601,394,394,394,394,47
|
|
20241127,113300,325129083,394,393,394,393,346
|
|
20241127,113200,324993103,394,394,394,394,31
|
|
20241127,113100,324980889,394,395,395,394,510
|
|
20241127,113000,324779623,395,395,395,395,418
|
|
20241127,112900,324614513,395,394,395,394,497
|
|
20241127,112800,324418641,394,395,395,394,1000
|
|
20241127,112700,324024541,395,395,395,395,0
|
|
20241127,112600,324024541,395,395,395,395,429
|
|
20241127,112500,323855086,395,394,395,394,1220
|
|
20241127,112400,323374286,394,394,394,393,4006
|
|
20241127,112300,321795923,394,395,395,394,5384
|
|
20241127,112200,319674247,395,395,395,394,390
|
|
20241127,112100,319520397,394,394,394,394,40
|
|
20241127,112000,319504637,394,394,394,394,0
|
|
20241127,111900,319504637,394,394,394,394,10000
|
|
20241127,111800,315564637,392,392,392,392,397
|
|
20241127,111700,315409013,392,392,392,392,0
|
|
20241127,111600,315409013,392,393,393,392,500
|
|
20241127,111500,315212707,393,392,393,392,2240
|
|
20241127,111400,314333887,392,392,392,392,4478
|
|
20241127,111300,312578511,393,393,393,393,2043
|
|
20241127,111200,311775612,393,393,393,393,647
|
|
20241127,111100,311521341,392,392,392,392,2
|
|
20241127,111000,311520557,392,392,392,392,0
|
|
20241127,110900,311520557,392,391,392,391,3489
|
|
20241127,110800,310154840,391,391,391,391,127
|
|
20241127,110700,310105183,391,391,391,391,1103
|
|
20241127,110600,309673910,390,392,392,390,869
|
|
20241127,110500,309334025,392,390,392,390,8090
|
|
20241127,110400,306172925,389,389,389,389,2200
|
|
20241127,110300,305317125,389,389,389,389,406
|
|
20241127,110200,305159191,390,391,391,390,4406
|
|
20241127,110100,303440550,391,391,391,391,2594
|
|
20241127,110000,302426296,391,389,391,389,5003
|
|
20241127,105900,300480127,389,389,389,389,4762
|
|
20241127,105800,298627709,389,391,392,389,1391
|
|
20241127,105700,298083628,391,390,391,390,2135
|
|
20241127,105600,297250954,390,390,390,389,4343
|
|
20241127,105500,295559920,391,391,391,390,3066
|
|
20241127,105400,294364114,391,391,392,390,10620
|
|
20241127,105300,290210260,391,390,392,390,11583
|
|
20241127,105200,285677035,390,391,391,390,4373
|
|
20241127,105100,283971493,391,390,391,389,3662
|
|
20241127,105000,282544158,389,389,389,388,4973
|
|
20241127,104900,280609981,389,390,390,387,9170
|
|
20241127,104800,277053029,390,386,390,386,17275
|
|
20241127,104700,270359972,386,385,386,384,7440
|
|
20241127,104600,267492171,385,384,385,382,42770
|
|
20241127,104500,251099609,385,388,388,384,20453
|
|
20241127,104400,243225899,387,389,389,387,24515
|
|
20241127,104300,233724709,388,388,388,388,8539
|
|
20241127,104200,230411577,388,388,389,388,24604
|
|
20241127,104100,220865224,389,390,390,388,24333
|
|
20241127,104000,211386745,390,394,394,390,48611
|
|
20241127,103900,192308401,393,394,394,393,18375
|
|
20241127,103800,185069233,394,395,395,394,13394
|
|
20241127,103700,179788604,395,395,395,394,5696
|
|
20241127,103600,177540812,395,397,397,395,33231
|
|
20241127,103500,164403045,397,397,397,397,2045
|
|
20241127,103400,163591180,397,397,397,397,10
|
|
20241127,103300,163587210,397,396,397,396,1935
|
|
20241127,103200,162820930,396,397,397,396,4840
|
|
20241127,103100,160904280,398,397,398,396,5933
|
|
20241127,103000,158545070,396,397,397,396,1394
|
|
20241127,102900,157992995,396,396,396,396,600
|
|
20241127,102800,157755395,397,396,397,396,2281
|
|
20241127,102700,156851868,396,397,397,396,3028
|
|
20241127,102600,155652705,397,396,397,395,4538
|
|
20241127,102500,153856325,396,396,397,396,9467
|
|
20241127,102400,150107379,396,396,397,396,340
|
|
20241127,102300,149972738,397,397,398,396,20380
|
|
20241127,102200,141901496,397,398,398,397,15328
|
|
20241127,102100,135813404,398,398,399,397,17582
|
|
20241127,102000,128820114,398,399,399,398,3347
|
|
20241127,101900,127487983,398,400,400,398,79512
|
|
20241127,101800,95789988,399,400,400,399,2725
|
|
20241127,101700,94700488,402,400,402,400,2001
|
|
20241127,101600,93900086,400,400,400,400,5015
|
|
20241127,101500,91894086,400,402,402,400,15199
|
|
20241127,101400,85814484,400,401,401,400,4383
|
|
20241127,101300,84056902,401,401,402,401,410
|
|
20241127,101200,83892483,401,401,401,401,380
|
|
20241127,101100,83740103,401,401,401,401,439
|
|
20241127,101000,83564064,402,402,402,402,0
|
|
20241127,100900,83564064,402,401,402,401,606
|
|
20241127,100800,83321057,401,400,401,400,2300
|
|
20241127,100700,82400057,400,401,401,400,8605
|
|
20241127,100600,78949952,401,402,402,401,679
|
|
20241127,100500,78677649,402,402,402,402,3
|
|
20241127,100400,78676443,402,402,402,402,150
|
|
20241127,100300,78616143,402,402,402,402,115
|
|
20241127,100200,78569913,403,402,403,402,2
|
|
20241127,100100,78569108,402,402,402,402,20
|
|
20241127,100000,78561068,401,403,403,401,1009
|
|
20241127,095900,78156441,403,403,403,403,710
|
|
20241127,095800,77870311,401,403,403,401,107
|
|
20241127,095700,77827390,403,403,403,403,8
|
|
20241127,095600,77824166,403,403,403,403,28
|
|
20241127,095500,77812882,403,403,403,403,0
|
|
20241127,095400,77812882,403,403,403,403,0
|
|
20241127,095300,77812882,403,402,403,400,50070
|
|
20241127,095200,57776390,403,403,403,403,1
|
|
20241127,095100,57775987,402,404,404,402,5515
|
|
20241127,095000,55558929,404,404,404,404,0
|
|
20241127,094900,55558929,404,404,404,404,0
|
|
20241127,094800,55558929,404,403,405,401,22868
|
|
20241127,094700,46339770,403,403,403,403,6
|
|
20241127,094600,46337352,403,403,403,403,1003
|
|
20241127,094500,45933143,403,403,403,403,0
|
|
20241127,094400,45933143,403,402,403,402,522
|
|
20241127,094300,45723297,402,402,402,402,571
|
|
20241127,094200,45493755,403,403,403,403,300
|
|
20241127,094100,45372855,402,402,402,402,94
|
|
20241127,094000,45335067,402,402,402,401,120
|
|
20241127,093900,45286851,402,402,402,402,50
|
|
20241127,093800,45266751,402,402,402,402,15
|
|
20241127,093700,45260721,401,401,402,400,300
|
|
20241127,093600,45140421,401,401,401,401,4973
|
|
20241127,093500,43146248,401,401,402,400,5736
|
|
20241127,093400,40851080,401,401,402,401,407
|
|
20241127,093300,40687872,402,402,402,401,261
|
|
20241127,093200,40583200,403,403,403,403,0
|
|
20241127,093100,40583200,403,401,403,401,4851
|
|
20241127,093000,38637349,403,403,403,403,6
|
|
20241127,092900,38634931,404,404,404,401,154
|
|
20241127,092800,38573142,401,403,403,401,16179
|
|
20241127,092700,32080509,403,403,403,403,2000
|
|
20241127,092600,31274509,404,404,404,404,111
|
|
20241127,092500,31229665,404,404,405,404,21
|
|
20241127,092400,31221180,404,406,406,404,3366
|
|
20241127,092300,29861284,405,405,405,404,857
|
|
20241127,092200,29515024,406,403,406,403,2899
|
|
20241127,092100,28341980,404,404,404,403,1039
|
|
20241127,092000,27923125,404,404,404,404,12
|
|
20241127,091900,27918277,405,404,405,404,79
|
|
20241127,091800,27886340,404,404,404,404,222
|
|
20241127,091700,27796652,404,404,404,404,0
|
|
20241127,091600,27796652,404,403,404,403,22
|
|
20241127,091500,27787784,403,401,403,401,20661
|
|
20241127,091400,19478677,402,403,403,401,12616
|
|
20241127,091300,14407248,403,404,404,403,310
|
|
20241127,091200,14282308,404,404,404,404,96
|
|
20241127,091100,14243524,404,404,405,404,37
|
|
20241127,091000,14228560,402,406,406,402,4806
|
|
20241127,090900,12292892,405,407,407,405,5439
|
|
20241127,090800,10086015,407,408,408,407,236
|
|
20241127,090700,9989728,407,408,408,407,1756
|
|
20241127,090600,9273295,408,408,408,408,326
|
|
20241127,090500,9140287,408,410,410,408,159
|
|
20241127,090400,9075360,410,410,410,410,4
|
|
20241127,090300,9073720,412,412,412,412,0
|
|
20241127,090200,9073720,412,410,412,408,9341
|
|
20241127,090100,5259420,410,414,414,410,10167
|
|
20241127,090000,1085282,414,415,415,409,2624
|