610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190700,217805193,574,574,574,574,2488
|
|
20241127,190600,217805193,574,574,574,574,0
|
|
20241127,190500,217805193,574,574,574,574,0
|
|
20241127,190400,217805193,574,574,574,574,0
|
|
20241127,190300,217805193,574,574,574,574,0
|
|
20241127,190200,217805193,574,574,574,574,0
|
|
20241127,190100,217805193,574,574,574,574,0
|
|
20241127,190000,217805193,574,574,574,574,0
|
|
20241127,185900,217805193,574,574,574,574,0
|
|
20241127,185800,217805193,574,574,574,574,0
|
|
20241127,185700,217805193,574,574,574,574,0
|
|
20241127,185600,217805193,574,574,574,574,0
|
|
20241127,185500,217805193,574,574,574,574,0
|
|
20241127,185400,217805193,574,574,574,574,0
|
|
20241127,185300,217805193,574,574,574,574,0
|
|
20241127,185200,217805193,574,574,574,574,0
|
|
20241127,185100,217805193,574,574,574,574,0
|
|
20241127,185000,217805193,574,574,574,574,0
|
|
20241127,184900,217805193,574,574,574,574,0
|
|
20241127,184800,217805193,574,574,574,574,0
|
|
20241127,184700,217805193,574,574,574,574,0
|
|
20241127,184600,217805193,574,574,574,574,0
|
|
20241127,184500,217805193,574,574,574,574,0
|
|
20241127,184400,217805193,574,574,574,574,0
|
|
20241127,184300,217805193,574,574,574,574,0
|
|
20241127,184200,217805193,574,574,574,574,0
|
|
20241127,184100,217805193,574,574,574,574,0
|
|
20241127,184000,217805193,574,574,574,574,0
|
|
20241127,183900,217805193,574,574,574,574,0
|
|
20241127,183800,217805193,574,574,574,574,0
|
|
20241127,183700,217805193,574,574,574,574,2488
|
|
20241127,183600,217805193,574,574,574,574,0
|
|
20241127,183500,217805193,574,574,574,574,0
|
|
20241127,183400,217805193,574,574,574,574,0
|
|
20241127,183300,217805193,574,574,574,574,0
|
|
20241127,183200,217805193,574,574,574,574,0
|
|
20241127,183100,217805193,574,574,574,574,0
|
|
20241127,183000,217805193,574,574,574,574,0
|
|
20241127,182900,217805193,574,574,574,574,0
|
|
20241127,182800,217805193,574,574,574,574,0
|
|
20241127,182700,217805193,574,574,574,574,0
|
|
20241127,182600,217805193,574,574,574,574,0
|
|
20241127,182500,217805193,574,574,574,574,0
|
|
20241127,182400,217805193,574,574,574,574,0
|
|
20241127,182300,217805193,574,574,574,574,0
|
|
20241127,182200,217805193,574,574,574,574,0
|
|
20241127,182100,217805193,574,574,574,574,0
|
|
20241127,182000,217805193,574,574,574,574,0
|
|
20241127,181900,217805193,574,574,574,574,0
|
|
20241127,181800,217805193,574,574,574,574,0
|
|
20241127,181700,217805193,574,574,574,574,0
|
|
20241127,181600,217805193,574,574,574,574,0
|
|
20241127,181500,217805193,574,574,574,574,0
|
|
20241127,181400,217805193,574,574,574,574,0
|
|
20241127,181300,217805193,574,574,574,574,0
|
|
20241127,181200,217805193,574,574,574,574,0
|
|
20241127,181100,217805193,574,574,574,574,0
|
|
20241127,181000,217805193,574,574,574,574,0
|
|
20241127,180900,217805193,574,574,574,574,0
|
|
20241127,180800,217805193,574,574,574,574,0
|
|
20241127,180700,217805193,574,574,574,574,2488
|
|
20241127,180600,217805193,574,574,574,574,0
|
|
20241127,180500,217805193,574,574,574,574,0
|
|
20241127,180400,217805193,574,574,574,574,0
|
|
20241127,180300,217805193,574,574,574,574,0
|
|
20241127,180200,217805193,574,574,574,574,0
|
|
20241127,180100,217805193,574,574,574,574,0
|
|
20241127,180000,217805193,574,574,574,574,0
|
|
20241127,175900,217805193,574,574,574,574,0
|
|
20241127,175800,217805193,574,574,574,574,0
|
|
20241127,175700,217805193,574,574,574,574,0
|
|
20241127,175600,217805193,574,574,574,574,0
|
|
20241127,175500,217805193,574,574,574,574,0
|
|
20241127,175400,217805193,574,574,574,574,0
|
|
20241127,175300,217805193,574,574,574,574,0
|
|
20241127,175200,217805193,574,574,574,574,0
|
|
20241127,175100,217805193,574,574,574,574,0
|
|
20241127,175000,217805193,574,574,574,574,0
|
|
20241127,174900,217805193,574,574,574,574,0
|
|
20241127,174800,217805193,574,574,574,574,0
|
|
20241127,174700,217805193,574,574,574,574,0
|
|
20241127,174600,217805193,574,574,574,574,0
|
|
20241127,174500,217805193,574,574,574,574,0
|
|
20241127,174400,217805193,574,574,574,574,0
|
|
20241127,174300,217805193,574,574,574,574,0
|
|
20241127,174200,217805193,574,574,574,574,0
|
|
20241127,174100,217805193,574,574,574,574,0
|
|
20241127,174000,217805193,574,574,574,574,0
|
|
20241127,173900,217805193,574,574,574,574,0
|
|
20241127,173800,217805193,574,574,574,574,0
|
|
20241127,173700,217805193,574,574,574,574,2488
|
|
20241127,173600,217805193,574,574,574,574,0
|
|
20241127,173500,217805193,574,574,574,574,0
|
|
20241127,173400,217805193,574,574,574,574,0
|
|
20241127,173300,217805193,574,574,574,574,0
|
|
20241127,173200,217805193,574,574,574,574,0
|
|
20241127,173100,217805193,574,574,574,574,0
|
|
20241127,173000,217805193,574,574,574,574,0
|
|
20241127,172900,217805193,574,574,574,574,0
|
|
20241127,172800,217805193,574,574,574,574,0
|
|
20241127,172700,217805193,574,574,574,574,0
|
|
20241127,172600,217805193,574,574,574,574,0
|
|
20241127,172500,217805193,574,574,574,574,0
|
|
20241127,172400,217805193,574,574,574,574,0
|
|
20241127,172300,217805193,574,574,574,574,0
|
|
20241127,172200,217805193,574,574,574,574,0
|
|
20241127,172100,217805193,574,574,574,574,0
|
|
20241127,172000,217805193,574,574,574,574,0
|
|
20241127,171900,217805193,574,574,574,574,0
|
|
20241127,171800,217805193,574,574,574,574,0
|
|
20241127,171700,217805193,574,574,574,574,0
|
|
20241127,171600,217805193,574,574,574,574,0
|
|
20241127,171500,217805193,574,574,574,574,0
|
|
20241127,171400,217805193,574,574,574,574,0
|
|
20241127,171300,217805193,574,574,574,574,0
|
|
20241127,171200,217805193,574,574,574,574,0
|
|
20241127,171100,217805193,574,574,574,574,0
|
|
20241127,171000,217805193,574,574,574,574,0
|
|
20241127,170900,217805193,574,574,574,574,0
|
|
20241127,170800,217805193,574,574,574,574,0
|
|
20241127,170700,217805193,574,574,574,574,2488
|
|
20241127,170600,217805193,574,574,574,574,0
|
|
20241127,170500,217805193,574,574,574,574,0
|
|
20241127,170400,217805193,574,574,574,574,0
|
|
20241127,170300,217805193,574,574,574,574,0
|
|
20241127,170200,217805193,574,574,574,574,0
|
|
20241127,170100,217805193,574,574,574,574,0
|
|
20241127,170000,217805193,574,574,574,574,0
|
|
20241127,165900,217805193,574,574,574,574,0
|
|
20241127,165800,217805193,574,574,574,574,0
|
|
20241127,165700,217805193,574,574,574,574,0
|
|
20241127,165600,217805193,574,574,574,574,0
|
|
20241127,165500,217805193,574,574,574,574,0
|
|
20241127,165400,217805193,574,574,574,574,0
|
|
20241127,165300,217805193,574,574,574,574,0
|
|
20241127,165200,217805193,574,574,574,574,0
|
|
20241127,165100,217805193,574,574,574,574,0
|
|
20241127,165000,217805193,574,574,574,574,0
|
|
20241127,164900,217805193,574,574,574,574,0
|
|
20241127,164800,217805193,574,574,574,574,0
|
|
20241127,164700,217805193,574,574,574,574,0
|
|
20241127,164600,217805193,574,574,574,574,0
|
|
20241127,164500,217805193,574,574,574,574,0
|
|
20241127,164400,217805193,574,574,574,574,0
|
|
20241127,164300,217805193,574,574,574,574,0
|
|
20241127,164200,217805193,574,574,574,574,0
|
|
20241127,164100,217805193,574,574,574,574,0
|
|
20241127,164000,217805193,574,574,574,574,0
|
|
20241127,163900,217805193,574,574,574,574,0
|
|
20241127,163800,217805193,574,574,574,574,0
|
|
20241127,163700,217805193,574,574,574,574,2488
|
|
20241127,163600,217805193,574,574,574,574,0
|
|
20241127,163500,217805193,574,574,574,574,0
|
|
20241127,163400,217805193,574,574,574,574,0
|
|
20241127,163300,217805193,574,574,574,574,0
|
|
20241127,163200,217805193,574,574,574,574,0
|
|
20241127,163100,217805193,574,574,574,574,0
|
|
20241127,163000,217805193,574,574,574,574,0
|
|
20241127,162900,217805193,574,574,574,574,0
|
|
20241127,162800,217805193,574,574,574,574,0
|
|
20241127,162700,217805193,574,574,574,574,0
|
|
20241127,162600,217805193,574,574,574,574,0
|
|
20241127,162500,217805193,574,574,574,574,0
|
|
20241127,162400,217805193,574,574,574,574,0
|
|
20241127,162300,217805193,574,574,574,574,0
|
|
20241127,162200,217805193,574,574,574,574,0
|
|
20241127,162100,217805193,574,574,574,574,0
|
|
20241127,162000,217805193,574,574,574,574,0
|
|
20241127,161900,217805193,574,574,574,574,0
|
|
20241127,161800,217805193,574,574,574,574,0
|
|
20241127,161700,217805193,574,574,574,574,0
|
|
20241127,161600,217805193,574,574,574,574,0
|
|
20241127,161500,217805193,574,574,574,574,0
|
|
20241127,161400,217805193,574,574,574,574,0
|
|
20241127,161300,217805193,574,574,574,574,0
|
|
20241127,161200,217805193,574,574,574,574,0
|
|
20241127,161100,217805193,574,574,574,574,0
|
|
20241127,161000,217805193,574,574,574,574,0
|
|
20241127,160900,217805193,574,574,574,574,0
|
|
20241127,160800,217805193,574,574,574,574,0
|
|
20241127,160700,217805193,574,574,574,574,2488
|
|
20241127,160600,217805193,574,574,574,574,0
|
|
20241127,160500,217805193,574,574,574,574,0
|
|
20241127,160400,217805193,574,574,574,574,0
|
|
20241127,160300,217805193,574,574,574,574,0
|
|
20241127,160200,217805193,574,574,574,574,0
|
|
20241127,160100,217805193,574,574,574,574,0
|
|
20241127,160000,217805193,574,574,574,574,0
|
|
20241127,155900,217805193,574,574,574,574,0
|
|
20241127,155800,217805193,574,574,574,574,0
|
|
20241127,155700,217805193,574,574,574,574,0
|
|
20241127,155600,217805193,574,574,574,574,0
|
|
20241127,155500,217805193,574,574,574,574,0
|
|
20241127,155400,217805193,574,574,574,574,0
|
|
20241127,155300,217805193,574,574,574,574,0
|
|
20241127,155200,217805193,574,574,574,574,0
|
|
20241127,155100,217805193,574,574,574,574,0
|
|
20241127,155000,217805193,574,574,574,574,0
|
|
20241127,154900,217805193,574,574,574,574,0
|
|
20241127,154800,217805193,574,574,574,574,0
|
|
20241127,154700,217805193,574,574,574,574,0
|
|
20241127,154600,217805193,574,574,574,574,0
|
|
20241127,154500,217805193,574,574,574,574,0
|
|
20241127,154400,217805193,574,574,574,574,0
|
|
20241127,154300,217805193,574,574,574,574,0
|
|
20241127,154200,217805193,574,574,574,574,0
|
|
20241127,154100,217805193,574,574,574,574,0
|
|
20241127,154000,217805193,574,574,574,574,0
|
|
20241127,153900,217805193,574,574,574,574,0
|
|
20241127,153800,217805193,574,574,574,574,0
|
|
20241127,153700,217805193,574,574,574,574,2488
|
|
20241127,153600,217805193,574,574,574,574,0
|
|
20241127,153500,217805193,574,574,574,574,0
|
|
20241127,153400,217805193,574,574,574,574,0
|
|
20241127,153300,217805193,574,574,574,574,0
|
|
20241127,153200,217805193,574,574,574,574,0
|
|
20241127,153100,217805193,574,574,574,574,0
|
|
20241127,153000,217805193,574,574,574,574,2488
|
|
20241127,152900,216377081,574,574,574,574,0
|
|
20241127,152800,216377081,574,574,574,574,0
|
|
20241127,152700,216377081,574,574,574,574,0
|
|
20241127,152600,216377081,574,574,574,574,0
|
|
20241127,152500,216377081,574,574,574,574,0
|
|
20241127,152400,216377081,574,574,574,574,0
|
|
20241127,152300,216377081,574,574,574,574,0
|
|
20241127,152200,216377081,574,574,574,574,0
|
|
20241127,152100,216377081,574,574,574,574,0
|
|
20241127,152000,216377081,574,574,574,574,0
|
|
20241127,151900,216377081,574,573,574,573,1802
|
|
20241127,151800,215344533,573,570,573,570,22116
|
|
20241127,151700,202705878,570,570,570,570,37
|
|
20241127,151600,202684788,572,572,572,572,5
|
|
20241127,151500,202681928,572,572,572,572,2
|
|
20241127,151400,202680784,571,572,572,568,2211
|
|
20241127,151300,201423140,572,572,572,572,0
|
|
20241127,151200,201423140,572,571,572,570,1013
|
|
20241127,151100,200845715,571,571,571,571,9550
|
|
20241127,151000,195392665,571,569,571,569,30
|
|
20241127,150900,195375555,571,569,571,569,1014
|
|
20241127,150800,194796789,569,569,569,569,290
|
|
20241127,150700,194631779,569,569,569,569,0
|
|
20241127,150600,194631779,569,569,569,569,0
|
|
20241127,150500,194631779,569,570,570,569,1640
|
|
20241127,150400,193698579,571,571,572,571,1122
|
|
20241127,150300,193057915,569,569,569,569,0
|
|
20241127,150200,193057915,569,569,569,569,100
|
|
20241127,150100,193001015,571,571,571,571,0
|
|
20241127,150000,193001015,571,570,571,570,7
|
|
20241127,145900,192997023,567,568,568,567,3000
|
|
20241127,145800,191296020,571,571,571,571,1
|
|
20241127,145700,191295449,572,569,572,568,5002
|
|
20241127,145600,188454305,572,572,572,572,3
|
|
20241127,145500,188452589,571,568,572,568,1360
|
|
20241127,145400,187680085,568,568,568,568,288
|
|
20241127,145300,187516501,568,568,568,568,113
|
|
20241127,145200,187452317,568,568,568,568,1532
|
|
20241127,145100,186582141,568,568,568,568,1104
|
|
20241127,145000,185955069,569,571,571,569,2658
|
|
20241127,144900,184440391,571,571,571,571,16
|
|
20241127,144800,184431255,569,571,571,569,7
|
|
20241127,144700,184427262,571,571,571,571,0
|
|
20241127,144600,184427262,571,571,571,571,1
|
|
20241127,144500,184426691,571,571,571,571,333
|
|
20241127,144400,184236548,572,571,572,571,1901
|
|
20241127,144300,183151076,571,571,571,571,0
|
|
20241127,144200,183151076,571,571,571,571,0
|
|
20241127,144100,183151076,571,571,571,571,18
|
|
20241127,144000,183140798,570,571,571,570,28
|
|
20241127,143900,183124818,570,570,570,570,294
|
|
20241127,143800,182957238,570,569,570,569,947
|
|
20241127,143700,182418195,572,570,572,565,10175
|
|
20241127,143600,176643500,572,572,572,572,174
|
|
20241127,143500,176543972,572,572,572,572,10
|
|
20241127,143400,176538252,572,572,572,572,10
|
|
20241127,143300,176532532,571,572,572,571,125
|
|
20241127,143200,176461156,571,571,571,571,0
|
|
20241127,143100,176461156,571,571,571,571,2
|
|
20241127,143000,176460014,572,572,572,572,1
|
|
20241127,142900,176459442,571,572,572,571,205
|
|
20241127,142800,176342287,572,572,572,572,23
|
|
20241127,142700,176329131,572,572,572,572,0
|
|
20241127,142600,176329131,572,572,572,572,275
|
|
20241127,142500,176171831,572,572,572,572,55
|
|
20241127,142400,176140371,572,572,572,572,0
|
|
20241127,142300,176140371,572,570,572,570,3278
|
|
20241127,142200,174271909,570,570,570,570,20
|
|
20241127,142100,174260509,570,570,570,570,0
|
|
20241127,142000,174260509,570,570,570,570,3
|
|
20241127,141900,174258799,570,570,570,570,1765
|
|
20241127,141800,173252749,570,570,570,570,877
|
|
20241127,141700,172752859,570,570,570,570,1628
|
|
20241127,141600,171824899,570,570,570,570,0
|
|
20241127,141500,171824899,570,570,570,570,5
|
|
20241127,141400,171822049,570,570,570,570,100
|
|
20241127,141300,171765049,569,570,570,569,7665
|
|
20241127,141200,167400830,571,571,571,571,0
|
|
20241127,141100,167400830,571,571,571,571,220
|
|
20241127,141000,167275210,572,571,572,571,826
|
|
20241127,140900,166802753,571,572,572,571,2565
|
|
20241127,140800,165338133,571,573,573,571,1063
|
|
20241127,140700,164731096,573,573,573,573,72
|
|
20241127,140600,164689840,572,572,572,572,269
|
|
20241127,140500,164535972,574,574,574,574,0
|
|
20241127,140400,164535972,574,574,574,574,0
|
|
20241127,140300,164535972,574,573,574,573,622
|
|
20241127,140200,164179564,574,574,574,574,1
|
|
20241127,140100,164178990,571,572,572,571,408
|
|
20241127,140000,163946010,574,574,574,574,100
|
|
20241127,135900,163888610,574,574,574,574,150
|
|
20241127,135800,163802510,574,574,574,574,1
|
|
20241127,135700,163801936,570,572,572,570,17030
|
|
20241127,135600,154092895,572,577,577,572,7637
|
|
20241127,135500,149723484,577,576,577,575,130
|
|
20241127,135400,149648676,577,577,577,577,0
|
|
20241127,135300,149648676,577,575,577,575,5500
|
|
20241127,135200,146475971,575,573,575,573,4380
|
|
20241127,135100,143964231,577,577,577,577,0
|
|
20241127,135000,143964231,577,574,577,574,172
|
|
20241127,134900,143865500,575,577,577,574,1240
|
|
20241127,134800,143153234,579,579,579,579,0
|
|
20241127,134700,143153234,579,579,579,579,4
|
|
20241127,134600,143150918,579,578,579,575,6532
|
|
20241127,134500,139393514,579,579,579,579,0
|
|
20241127,134400,139393514,579,579,579,579,50
|
|
20241127,134300,139364564,579,576,579,575,461
|
|
20241127,134200,139099187,580,580,580,580,0
|
|
20241127,134100,139099187,580,580,580,580,0
|
|
20241127,134000,139099187,580,580,580,580,0
|
|
20241127,133900,139099187,580,580,580,580,540
|
|
20241127,133800,138785987,580,580,580,580,0
|
|
20241127,133700,138785987,580,580,580,580,2
|
|
20241127,133600,138784827,580,580,580,580,1
|
|
20241127,133500,138784247,580,580,580,580,0
|
|
20241127,133400,138784247,580,580,580,580,0
|
|
20241127,133300,138784247,580,580,580,580,1
|
|
20241127,133200,138783667,579,579,579,579,1243
|
|
20241127,133100,138063970,580,580,580,580,0
|
|
20241127,133000,138063970,580,580,580,580,0
|
|
20241127,132900,138063970,580,579,580,579,1001
|
|
20241127,132800,137484390,579,579,579,579,21
|
|
20241127,132700,137472231,578,578,578,578,4500
|
|
20241127,132600,134871231,578,575,578,575,11694
|
|
20241127,132500,128147176,575,575,575,575,3308
|
|
20241127,132400,126245076,575,575,575,575,597
|
|
20241127,132300,125901801,575,578,578,574,2064
|
|
20241127,132200,124715580,575,577,577,575,362
|
|
20241127,132100,124507306,576,576,576,576,10
|
|
20241127,132000,124501546,578,576,578,573,3661
|
|
20241127,131900,122398956,579,579,579,579,0
|
|
20241127,131800,122398956,579,579,579,579,1
|
|
20241127,131700,122398377,576,578,579,576,2031
|
|
20241127,131600,121228498,576,576,576,576,0
|
|
20241127,131500,121228498,576,576,576,576,437
|
|
20241127,131400,120976786,580,580,580,580,2
|
|
20241127,131300,120975626,581,581,581,581,0
|
|
20241127,131200,120975626,581,581,581,581,0
|
|
20241127,131100,120975626,581,581,581,581,1
|
|
20241127,131000,120975045,580,581,581,580,240
|
|
20241127,130900,120835805,581,581,581,581,100
|
|
20241127,130800,120777705,581,577,581,577,29
|
|
20241127,130700,120760965,577,578,578,577,114
|
|
20241127,130600,120695184,578,578,578,578,50
|
|
20241127,130500,120666284,581,581,581,581,0
|
|
20241127,130400,120666284,581,581,581,578,1367
|
|
20241127,130300,119876150,582,582,582,582,0
|
|
20241127,130200,119876150,582,582,582,582,0
|
|
20241127,130100,119876150,582,582,582,582,4
|
|
20241127,130000,119873822,582,582,582,582,0
|
|
20241127,125900,119873822,582,582,582,582,0
|
|
20241127,125800,119873822,582,582,582,582,100
|
|
20241127,125700,119815622,582,580,582,579,53
|
|
20241127,125600,119784906,583,582,583,582,51751
|
|
20241127,125500,89665619,580,582,582,580,13
|
|
20241127,125400,89658059,582,582,582,582,61
|
|
20241127,125300,89622557,582,582,582,582,12
|
|
20241127,125200,89615573,582,582,582,580,208
|
|
20241127,125100,89494817,581,582,582,581,112
|
|
20241127,125000,89429687,582,582,582,582,616
|
|
20241127,124900,89071175,582,582,582,582,16
|
|
20241127,124800,89061863,582,582,582,582,12
|
|
20241127,124700,89054879,582,581,582,581,1000
|
|
20241127,124600,88473669,583,583,583,583,0
|
|
20241127,124500,88473669,583,583,583,583,0
|
|
20241127,124400,88473669,583,583,583,583,0
|
|
20241127,124300,88473669,583,583,583,575,22012
|
|
20241127,124200,75784980,583,583,583,583,25
|
|
20241127,124100,75770405,583,579,583,578,2008
|
|
20241127,124000,74609751,583,582,583,579,2192
|
|
20241127,123900,73338068,583,585,585,583,269
|
|
20241127,123800,73181051,585,585,585,585,1
|
|
20241127,123700,73180466,583,583,583,583,0
|
|
20241127,123600,73180466,583,585,585,583,132
|
|
20241127,123500,73103296,585,585,585,585,0
|
|
20241127,123400,73103296,585,585,585,585,0
|
|
20241127,123300,73103296,585,585,585,585,1
|
|
20241127,123200,73102711,583,583,583,583,7
|
|
20241127,123100,73098630,585,585,585,585,2
|
|
20241127,123000,73097460,585,585,585,585,0
|
|
20241127,122900,73097460,585,585,585,585,5
|
|
20241127,122800,73094535,585,585,585,585,7
|
|
20241127,122700,73090440,585,585,585,585,101
|
|
20241127,122600,73031355,585,585,585,585,700
|
|
20241127,122500,72621855,585,585,585,585,101
|
|
20241127,122400,72562770,585,585,585,585,10
|
|
20241127,122300,72556920,585,587,587,585,203
|
|
20241127,122200,72438159,585,585,585,585,1
|
|
20241127,122100,72437574,587,587,587,587,0
|
|
20241127,122000,72437574,587,587,587,587,0
|
|
20241127,121900,72437574,587,587,587,587,0
|
|
20241127,121800,72437574,587,587,587,587,0
|
|
20241127,121700,72437574,587,587,587,587,12
|
|
20241127,121600,72430530,587,586,587,586,10
|
|
20241127,121500,72424668,582,582,582,582,8
|
|
20241127,121400,72420012,587,587,587,587,0
|
|
20241127,121300,72420012,587,587,587,587,7
|
|
20241127,121200,72415903,587,587,587,587,0
|
|
20241127,121100,72415903,587,587,587,587,0
|
|
20241127,121000,72415903,587,587,587,587,0
|
|
20241127,120900,72415903,587,587,587,587,0
|
|
20241127,120800,72415903,587,587,587,587,0
|
|
20241127,120700,72415903,587,587,587,587,4
|
|
20241127,120600,72413555,587,587,587,587,36
|
|
20241127,120500,72392423,587,587,587,587,0
|
|
20241127,120400,72392423,587,587,587,587,159
|
|
20241127,120300,72299090,587,587,587,587,10
|
|
20241127,120200,72293220,587,587,587,587,20
|
|
20241127,120100,72281480,582,588,588,582,53
|
|
20241127,120000,72250628,588,588,588,588,47
|
|
20241127,115900,72222992,588,588,588,588,0
|
|
20241127,115800,72222992,588,588,588,588,0
|
|
20241127,115700,72222992,588,585,588,585,3911
|
|
20241127,115600,69930138,585,585,585,585,0
|
|
20241127,115500,69930138,585,585,585,585,0
|
|
20241127,115400,69930138,585,585,585,585,2
|
|
20241127,115300,69928968,582,582,582,582,0
|
|
20241127,115200,69928968,582,582,582,582,78
|
|
20241127,115100,69883572,583,583,583,583,500
|
|
20241127,115000,69592072,585,585,585,585,1
|
|
20241127,114900,69591487,583,583,583,583,67
|
|
20241127,114800,69552426,585,583,585,583,20
|
|
20241127,114700,69540764,585,583,585,583,1203
|
|
20241127,114600,68839409,584,584,585,584,922
|
|
20241127,114500,68300960,584,584,584,584,0
|
|
20241127,114400,68300960,584,584,584,584,11
|
|
20241127,114300,68294536,584,584,584,584,5
|
|
20241127,114200,68291616,584,584,584,584,1
|
|
20241127,114100,68291032,579,580,580,579,30
|
|
20241127,114000,68273661,584,584,584,584,30
|
|
20241127,113900,68256141,579,584,584,579,34
|
|
20241127,113800,68236290,584,584,584,584,7
|
|
20241127,113700,68232202,584,584,584,584,2
|
|
20241127,113600,68231034,582,582,582,582,1000
|
|
20241127,113500,67649034,582,582,582,582,102
|
|
20241127,113400,67589670,582,582,582,582,0
|
|
20241127,113300,67589670,582,582,582,582,2
|
|
20241127,113200,67588506,582,582,582,582,32
|
|
20241127,113100,67569882,582,582,582,582,0
|
|
20241127,113000,67569882,582,582,582,582,0
|
|
20241127,112900,67569882,582,582,582,582,1
|
|
20241127,112800,67569300,581,580,581,580,1101
|
|
20241127,112700,66929992,577,577,577,577,0
|
|
20241127,112600,66929992,577,577,577,577,0
|
|
20241127,112500,66929992,577,578,578,577,4500
|
|
20241127,112400,64332887,580,580,580,580,0
|
|
20241127,112300,64332887,580,580,580,580,12
|
|
20241127,112200,64325927,580,580,580,580,288
|
|
20241127,112100,64158887,580,580,580,580,0
|
|
20241127,112000,64158887,580,579,580,579,104
|
|
20241127,111900,64098572,581,581,581,581,0
|
|
20241127,111800,64098572,581,581,581,578,775
|
|
20241127,111700,63650589,578,578,578,578,0
|
|
20241127,111600,63650589,578,578,578,578,1
|
|
20241127,111500,63650011,577,578,578,577,57
|
|
20241127,111400,63617120,578,578,578,578,90
|
|
20241127,111300,63565100,578,578,578,578,78
|
|
20241127,111200,63520016,580,580,580,580,0
|
|
20241127,111100,63520016,580,580,580,580,0
|
|
20241127,111000,63520016,580,580,580,580,0
|
|
20241127,110900,63520016,580,580,580,580,0
|
|
20241127,110800,63520016,580,580,580,580,11
|
|
20241127,110700,63513636,580,580,580,580,100
|
|
20241127,110600,63455636,580,580,580,580,100
|
|
20241127,110500,63397636,580,580,580,580,6
|
|
20241127,110400,63394156,580,580,580,580,0
|
|
20241127,110300,63394156,580,579,580,579,18
|
|
20241127,110200,63383717,576,576,576,576,0
|
|
20241127,110100,63383717,576,578,578,576,107
|
|
20241127,110000,63321877,579,579,579,579,73
|
|
20241127,105900,63279610,579,580,580,579,18
|
|
20241127,105800,63269186,581,581,581,581,0
|
|
20241127,105700,63269186,581,581,581,581,4875
|
|
20241127,105600,60436811,581,581,581,581,0
|
|
20241127,105500,60436811,581,581,581,581,0
|
|
20241127,105400,60436811,581,580,581,580,3
|
|
20241127,105300,60435070,576,578,578,576,1469
|
|
20241127,105200,59588189,578,578,578,578,128
|
|
20241127,105100,59514205,580,580,580,579,247
|
|
20241127,105000,59371145,581,579,581,579,1000
|
|
20241127,104900,58791153,579,580,580,579,32
|
|
20241127,104800,58772594,580,580,580,580,10
|
|
20241127,104700,58766794,582,582,582,582,1
|
|
20241127,104600,58766212,582,582,582,576,4017
|
|
20241127,104500,56446568,582,582,582,582,406
|
|
20241127,104400,56210276,582,582,582,582,3
|
|
20241127,104300,56208530,582,582,582,582,5
|
|
20241127,104200,56205620,578,580,580,578,485
|
|
20241127,104100,55925090,582,582,582,582,1
|
|
20241127,104000,55924508,582,582,582,582,0
|
|
20241127,103900,55924508,582,580,582,579,1802
|
|
20241127,103800,54881115,580,580,581,580,2127
|
|
20241127,103700,53647445,580,580,580,580,0
|
|
20241127,103600,53647445,580,580,580,580,0
|
|
20241127,103500,53647445,580,580,580,580,1
|
|
20241127,103400,53646865,582,582,582,582,14
|
|
20241127,103300,53638717,582,581,582,581,876
|
|
20241127,103200,53129568,582,582,582,582,4
|
|
20241127,103100,53127240,583,583,583,583,0
|
|
20241127,103000,53127240,583,583,583,583,100
|
|
20241127,102900,53068940,580,580,580,580,0
|
|
20241127,102800,53068940,580,581,581,580,4499
|
|
20241127,102700,50459486,583,583,583,583,0
|
|
20241127,102600,50459486,583,583,583,583,10
|
|
20241127,102500,50453656,583,583,583,583,2
|
|
20241127,102400,50452490,583,583,583,583,6
|
|
20241127,102300,50448992,582,582,582,582,1
|
|
20241127,102200,50448410,582,582,582,582,1
|
|
20241127,102100,50447828,581,581,581,581,113
|
|
20241127,102000,50382175,580,581,581,580,50
|
|
20241127,101900,50353126,581,581,581,581,2483
|
|
20241127,101800,48910503,582,584,584,582,2868
|
|
20241127,101700,47241301,584,584,584,584,274
|
|
20241127,101600,47081285,584,584,584,584,150
|
|
20241127,101500,46993685,586,586,586,586,0
|
|
20241127,101400,46993685,586,584,586,584,162
|
|
20241127,101300,46899075,586,586,586,586,0
|
|
20241127,101200,46899075,586,586,586,582,7
|
|
20241127,101100,46894993,582,583,583,582,2500
|
|
20241127,101000,45439653,586,585,586,583,8504
|
|
20241127,100900,40471543,585,586,586,585,62
|
|
20241127,100800,40435223,586,587,587,586,60
|
|
20241127,100700,40400053,587,587,587,587,2
|
|
20241127,100600,40398879,584,587,587,584,118
|
|
20241127,100500,40329783,585,586,587,584,2445
|
|
20241127,100400,38899452,590,590,590,590,29
|
|
20241127,100300,38882342,590,590,590,590,12
|
|
20241127,100200,38875262,590,590,590,590,7
|
|
20241127,100100,38871132,590,590,590,590,2
|
|
20241127,100000,38869952,590,590,590,590,1
|
|
20241127,095900,38869362,591,591,591,591,0
|
|
20241127,095800,38869362,591,591,591,591,0
|
|
20241127,095700,38869362,591,591,591,591,0
|
|
20241127,095600,38869362,591,591,591,591,0
|
|
20241127,095500,38869362,591,592,592,581,9003
|
|
20241127,095400,33625873,592,592,592,592,0
|
|
20241127,095300,33625873,592,592,592,592,30
|
|
20241127,095200,33608113,592,592,592,592,0
|
|
20241127,095100,33608113,592,590,592,590,29
|
|
20241127,095000,33590995,592,592,592,592,0
|
|
20241127,094900,33590995,592,592,592,592,1
|
|
20241127,094800,33590403,592,592,592,592,0
|
|
20241127,094700,33590403,592,592,592,592,0
|
|
20241127,094600,33590403,592,592,592,592,0
|
|
20241127,094500,33590403,592,592,592,592,0
|
|
20241127,094400,33590403,592,592,592,592,18
|
|
20241127,094300,33579747,592,592,592,592,73
|
|
20241127,094200,33536531,592,592,592,592,119
|
|
20241127,094100,33466083,592,590,592,590,1002
|
|
20241127,094000,32873486,590,590,590,590,0
|
|
20241127,093900,32873486,590,590,590,590,100
|
|
20241127,093800,32814486,590,590,590,588,72
|
|
20241127,093700,32772030,589,588,590,587,1114
|
|
20241127,093600,32118100,590,590,590,590,3
|
|
20241127,093500,32116330,592,592,592,592,0
|
|
20241127,093400,32116330,592,588,592,588,1011
|
|
20241127,093300,31521854,589,589,592,589,172
|
|
20241127,093200,31420543,592,592,592,592,100
|
|
20241127,093100,31361343,589,593,593,589,627
|
|
20241127,093000,30991972,593,593,593,593,17
|
|
20241127,092900,30981891,590,593,594,590,3244
|
|
20241127,092800,29056188,594,593,594,593,1438
|
|
20241127,092700,28203276,593,593,593,590,3070
|
|
20241127,092600,26390632,594,594,594,594,0
|
|
20241127,092500,26390632,594,593,594,590,623
|
|
20241127,092400,26021761,593,593,593,593,1
|
|
20241127,092300,26021168,593,593,593,593,1
|
|
20241127,092200,26020575,592,592,592,592,5100
|
|
20241127,092100,23001375,592,592,592,592,1
|
|
20241127,092000,23000783,589,592,592,589,301
|
|
20241127,091900,22823491,590,588,594,588,2900
|
|
20241127,091800,21111803,588,588,588,587,2091
|
|
20241127,091700,19882336,588,588,588,588,0
|
|
20241127,091600,19882336,588,589,589,588,3534
|
|
20241127,091500,17803343,592,592,592,592,2
|
|
20241127,091400,17802159,590,589,590,589,1716
|
|
20241127,091300,16791385,590,589,590,589,151
|
|
20241127,091200,16702445,591,593,593,591,101
|
|
20241127,091100,16642752,593,593,594,588,11790
|
|
20241127,091000,9651289,593,588,593,588,11
|
|
20241127,090900,9644806,593,587,593,587,2
|
|
20241127,090800,9643626,593,593,593,587,4
|
|
20241127,090700,9641260,594,592,594,592,4112
|
|
20241127,090600,7206950,592,589,592,588,1167
|
|
20241127,090500,6520642,590,592,592,590,2547
|
|
20241127,090400,5015136,597,593,597,593,1300
|
|
20241127,090300,4240536,598,597,598,597,1002
|
|
20241127,090200,3641578,598,599,599,596,1051
|
|
20241127,090100,3013251,586,600,600,585,3162
|
|
20241127,090000,1157065,600,590,600,590,1961
|