611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,190800,830482462,963,963,963,963,10531
|
|
20241120,190700,830482462,963,963,963,963,0
|
|
20241120,190600,830482462,963,963,963,963,0
|
|
20241120,190500,830482462,963,963,963,963,0
|
|
20241120,190400,830482462,963,963,963,963,0
|
|
20241120,190300,830482462,963,963,963,963,0
|
|
20241120,190200,830482462,963,963,963,963,0
|
|
20241120,190100,830482462,963,963,963,963,0
|
|
20241120,190000,830482462,963,963,963,963,0
|
|
20241120,185900,830482462,963,963,963,963,0
|
|
20241120,185800,830482462,963,963,963,963,0
|
|
20241120,185700,830482462,963,963,963,963,0
|
|
20241120,185600,830482462,963,963,963,963,0
|
|
20241120,185500,830482462,963,963,963,963,0
|
|
20241120,185400,830482462,963,963,963,963,0
|
|
20241120,185300,830482462,963,963,963,963,0
|
|
20241120,185200,830482462,963,963,963,963,0
|
|
20241120,185100,830482462,963,963,963,963,0
|
|
20241120,185000,830482462,963,963,963,963,0
|
|
20241120,184900,830482462,963,963,963,963,0
|
|
20241120,184800,830482462,963,963,963,963,0
|
|
20241120,184700,830482462,963,963,963,963,0
|
|
20241120,184600,830482462,963,963,963,963,0
|
|
20241120,184500,830482462,963,963,963,963,0
|
|
20241120,184400,830482462,963,963,963,963,0
|
|
20241120,184300,830482462,963,963,963,963,0
|
|
20241120,184200,830482462,963,963,963,963,0
|
|
20241120,184100,830482462,963,963,963,963,0
|
|
20241120,184000,830482462,963,963,963,963,0
|
|
20241120,183900,830482462,963,963,963,963,0
|
|
20241120,183800,830482462,963,963,963,963,10531
|
|
20241120,183700,830482462,963,963,963,963,0
|
|
20241120,183600,830482462,963,963,963,963,0
|
|
20241120,183500,830482462,963,963,963,963,0
|
|
20241120,183400,830482462,963,963,963,963,0
|
|
20241120,183300,830482462,963,963,963,963,0
|
|
20241120,183200,830482462,963,963,963,963,0
|
|
20241120,183100,830482462,963,963,963,963,0
|
|
20241120,183000,830482462,963,963,963,963,0
|
|
20241120,182900,830482462,963,963,963,963,0
|
|
20241120,182800,830482462,963,963,963,963,0
|
|
20241120,182700,830482462,963,963,963,963,0
|
|
20241120,182600,830482462,963,963,963,963,0
|
|
20241120,182500,830482462,963,963,963,963,0
|
|
20241120,182400,830482462,963,963,963,963,0
|
|
20241120,182300,830482462,963,963,963,963,0
|
|
20241120,182200,830482462,963,963,963,963,0
|
|
20241120,182100,830482462,963,963,963,963,0
|
|
20241120,182000,830482462,963,963,963,963,0
|
|
20241120,181900,830482462,963,963,963,963,0
|
|
20241120,181800,830482462,963,963,963,963,0
|
|
20241120,181700,830482462,963,963,963,963,0
|
|
20241120,181600,830482462,963,963,963,963,0
|
|
20241120,181500,830482462,963,963,963,963,0
|
|
20241120,181400,830482462,963,963,963,963,0
|
|
20241120,181300,830482462,963,963,963,963,0
|
|
20241120,181200,830482462,963,963,963,963,0
|
|
20241120,181100,830482462,963,963,963,963,0
|
|
20241120,181000,830482462,963,963,963,963,0
|
|
20241120,180900,830482462,963,963,963,963,0
|
|
20241120,180800,830482462,963,963,963,963,10531
|
|
20241120,180700,830482462,963,963,963,963,0
|
|
20241120,180600,830482462,963,963,963,963,0
|
|
20241120,180500,830482462,963,963,963,963,0
|
|
20241120,180400,830482462,963,963,963,963,0
|
|
20241120,180300,830482462,963,963,963,963,0
|
|
20241120,180200,830482462,963,963,963,963,0
|
|
20241120,180100,830482462,963,963,963,963,0
|
|
20241120,180000,830482462,963,963,963,963,0
|
|
20241120,175900,830482462,963,963,963,963,0
|
|
20241120,175800,830482462,963,963,963,963,0
|
|
20241120,175700,830482462,963,963,963,963,0
|
|
20241120,175600,830482462,963,963,963,963,0
|
|
20241120,175500,830482462,963,963,963,963,0
|
|
20241120,175400,830482462,963,963,963,963,0
|
|
20241120,175300,830482462,963,963,963,963,0
|
|
20241120,175200,830482462,963,963,963,963,0
|
|
20241120,175100,830482462,963,963,963,963,0
|
|
20241120,175000,830482462,963,963,963,963,0
|
|
20241120,174900,830482462,963,963,963,963,0
|
|
20241120,174800,830482462,963,963,963,963,0
|
|
20241120,174700,830482462,963,963,963,963,0
|
|
20241120,174600,830482462,963,963,963,963,0
|
|
20241120,174500,830482462,963,963,963,963,0
|
|
20241120,174400,830482462,963,963,963,963,0
|
|
20241120,174300,830482462,963,963,963,963,0
|
|
20241120,174200,830482462,963,963,963,963,0
|
|
20241120,174100,830482462,963,963,963,963,0
|
|
20241120,174000,830482462,963,963,963,963,0
|
|
20241120,173900,830482462,963,963,963,963,0
|
|
20241120,173800,830482462,963,963,963,963,10531
|
|
20241120,173700,830482462,963,963,963,963,0
|
|
20241120,173600,830482462,963,963,963,963,0
|
|
20241120,173500,830482462,963,963,963,963,0
|
|
20241120,173400,830482462,963,963,963,963,0
|
|
20241120,173300,830482462,963,963,963,963,0
|
|
20241120,173200,830482462,963,963,963,963,0
|
|
20241120,173100,830482462,963,963,963,963,0
|
|
20241120,173000,830482462,963,963,963,963,0
|
|
20241120,172900,830482462,963,963,963,963,0
|
|
20241120,172800,830482462,963,963,963,963,0
|
|
20241120,172700,830482462,963,963,963,963,0
|
|
20241120,172600,830482462,963,963,963,963,0
|
|
20241120,172500,830482462,963,963,963,963,0
|
|
20241120,172400,830482462,963,963,963,963,0
|
|
20241120,172300,830482462,963,963,963,963,0
|
|
20241120,172200,830482462,963,963,963,963,0
|
|
20241120,172100,830482462,963,963,963,963,0
|
|
20241120,172000,830482462,963,963,963,963,0
|
|
20241120,171900,830482462,963,963,963,963,0
|
|
20241120,171800,830482462,963,963,963,963,0
|
|
20241120,171700,830482462,963,963,963,963,0
|
|
20241120,171600,830482462,963,963,963,963,0
|
|
20241120,171500,830482462,963,963,963,963,0
|
|
20241120,171400,830482462,963,963,963,963,0
|
|
20241120,171300,830482462,963,963,963,963,0
|
|
20241120,171200,830482462,963,963,963,963,0
|
|
20241120,171100,830482462,963,963,963,963,0
|
|
20241120,171000,830482462,963,963,963,963,0
|
|
20241120,170900,830482462,963,963,963,963,0
|
|
20241120,170800,830482462,963,963,963,963,10531
|
|
20241120,170700,830482462,963,963,963,963,0
|
|
20241120,170600,830482462,963,963,963,963,0
|
|
20241120,170500,830482462,963,963,963,963,0
|
|
20241120,170400,830482462,963,963,963,963,0
|
|
20241120,170300,830482462,963,963,963,963,0
|
|
20241120,170200,830482462,963,963,963,963,0
|
|
20241120,170100,830482462,963,963,963,963,0
|
|
20241120,170000,830482462,963,963,963,963,0
|
|
20241120,165900,830482462,963,963,963,963,0
|
|
20241120,165800,830482462,963,963,963,963,0
|
|
20241120,165700,830482462,963,963,963,963,0
|
|
20241120,165600,830482462,963,963,963,963,0
|
|
20241120,165500,830482462,963,963,963,963,0
|
|
20241120,165400,830482462,963,963,963,963,0
|
|
20241120,165300,830482462,963,963,963,963,0
|
|
20241120,165200,830482462,963,963,963,963,0
|
|
20241120,165100,830482462,963,963,963,963,0
|
|
20241120,165000,830482462,963,963,963,963,0
|
|
20241120,164900,830482462,963,963,963,963,0
|
|
20241120,164800,830482462,963,963,963,963,0
|
|
20241120,164700,830482462,963,963,963,963,0
|
|
20241120,164600,830482462,963,963,963,963,0
|
|
20241120,164500,830482462,963,963,963,963,0
|
|
20241120,164400,830482462,963,963,963,963,0
|
|
20241120,164300,830482462,963,963,963,963,0
|
|
20241120,164200,830482462,963,963,963,963,0
|
|
20241120,164100,830482462,963,963,963,963,0
|
|
20241120,164000,830482462,963,963,963,963,0
|
|
20241120,163900,830482462,963,963,963,963,0
|
|
20241120,163800,830482462,963,963,963,963,10531
|
|
20241120,163700,830482462,963,963,963,963,0
|
|
20241120,163600,830482462,963,963,963,963,0
|
|
20241120,163500,830482462,963,963,963,963,0
|
|
20241120,163400,830482462,963,963,963,963,0
|
|
20241120,163300,830482462,963,963,963,963,0
|
|
20241120,163200,830482462,963,963,963,963,0
|
|
20241120,163100,830482462,963,963,963,963,0
|
|
20241120,163000,830482462,963,963,963,963,0
|
|
20241120,162900,830482462,963,963,963,963,0
|
|
20241120,162800,830482462,963,963,963,963,0
|
|
20241120,162700,830482462,963,963,963,963,0
|
|
20241120,162600,830482462,963,963,963,963,0
|
|
20241120,162500,830482462,963,963,963,963,0
|
|
20241120,162400,830482462,963,963,963,963,0
|
|
20241120,162300,830482462,963,963,963,963,0
|
|
20241120,162200,830482462,963,963,963,963,0
|
|
20241120,162100,830482462,963,963,963,963,0
|
|
20241120,162000,830482462,963,963,963,963,0
|
|
20241120,161900,830482462,963,963,963,963,0
|
|
20241120,161800,830482462,963,963,963,963,0
|
|
20241120,161700,830482462,963,963,963,963,0
|
|
20241120,161600,830482462,963,963,963,963,0
|
|
20241120,161500,830482462,963,963,963,963,0
|
|
20241120,161400,830482462,963,963,963,963,0
|
|
20241120,161300,830482462,963,963,963,963,0
|
|
20241120,161200,830482462,963,963,963,963,0
|
|
20241120,161100,830482462,963,963,963,963,0
|
|
20241120,161000,830482462,963,963,963,963,0
|
|
20241120,160900,830482462,963,963,963,963,0
|
|
20241120,160800,830482462,963,963,963,963,10531
|
|
20241120,160700,830482462,963,963,963,963,0
|
|
20241120,160600,830482462,963,963,963,963,0
|
|
20241120,160500,830482462,963,963,963,963,0
|
|
20241120,160400,830482462,963,963,963,963,0
|
|
20241120,160300,830482462,963,963,963,963,0
|
|
20241120,160200,830482462,963,963,963,963,0
|
|
20241120,160100,830482462,963,963,963,963,0
|
|
20241120,160000,830482462,963,963,963,963,0
|
|
20241120,155900,830482462,963,963,963,963,0
|
|
20241120,155800,830482462,963,963,963,963,0
|
|
20241120,155700,830482462,963,963,963,963,0
|
|
20241120,155600,830482462,963,963,963,963,0
|
|
20241120,155500,830482462,963,963,963,963,0
|
|
20241120,155400,830482462,963,963,963,963,0
|
|
20241120,155300,830482462,963,963,963,963,0
|
|
20241120,155200,830482462,963,963,963,963,0
|
|
20241120,155100,830482462,963,963,963,963,0
|
|
20241120,155000,830482462,963,963,963,963,0
|
|
20241120,154900,830482462,963,963,963,963,0
|
|
20241120,154800,830482462,963,963,963,963,0
|
|
20241120,154700,830482462,963,963,963,963,0
|
|
20241120,154600,830482462,963,963,963,963,0
|
|
20241120,154500,830482462,963,963,963,963,0
|
|
20241120,154400,830482462,963,963,963,963,0
|
|
20241120,154300,830482462,963,963,963,963,0
|
|
20241120,154200,830482462,963,963,963,963,0
|
|
20241120,154100,830482462,963,963,963,963,0
|
|
20241120,154000,830482462,963,963,963,963,0
|
|
20241120,153900,830482462,963,963,963,963,0
|
|
20241120,153800,830482462,963,963,963,963,10531
|
|
20241120,153700,830482462,963,963,963,963,0
|
|
20241120,153600,830482462,963,963,963,963,0
|
|
20241120,153500,830482462,963,963,963,963,0
|
|
20241120,153400,830482462,963,963,963,963,0
|
|
20241120,153300,830482462,963,963,963,963,0
|
|
20241120,153200,830482462,963,963,963,963,0
|
|
20241120,153100,830482462,963,963,963,963,0
|
|
20241120,153000,830482462,963,963,963,963,10531
|
|
20241120,152900,820341109,970,970,970,970,0
|
|
20241120,152800,820341109,970,970,970,970,0
|
|
20241120,152700,820341109,970,970,970,970,0
|
|
20241120,152600,820341109,970,970,970,970,0
|
|
20241120,152500,820341109,970,970,970,970,0
|
|
20241120,152400,820341109,970,970,970,970,0
|
|
20241120,152300,820341109,970,970,970,970,0
|
|
20241120,152200,820341109,970,970,970,970,0
|
|
20241120,152100,820341109,970,970,970,970,0
|
|
20241120,152000,820341109,970,970,970,970,0
|
|
20241120,151900,820341109,970,967,970,967,2730
|
|
20241120,151800,817693039,967,969,969,967,1610
|
|
20241120,151700,816133947,967,963,967,963,1143
|
|
20241120,151600,815028706,963,968,968,963,2057
|
|
20241120,151500,813045893,964,965,967,964,29708
|
|
20241120,151400,784369755,965,964,965,964,2000
|
|
20241120,151300,782440755,965,965,965,964,231
|
|
20241120,151200,782217849,965,964,965,964,2119
|
|
20241120,151100,780173108,964,964,964,964,6
|
|
20241120,151000,780167324,965,965,965,965,0
|
|
20241120,150900,780167324,965,961,965,961,4000
|
|
20241120,150800,776316828,961,962,962,961,294
|
|
20241120,150700,776034275,963,962,963,961,849
|
|
20241120,150600,775217720,963,963,963,963,49
|
|
20241120,150500,775170533,963,964,964,962,480
|
|
20241120,150400,774708729,962,961,962,961,2024
|
|
20241120,150300,772763115,962,963,963,962,464
|
|
20241120,150200,772316673,963,962,963,961,1989
|
|
20241120,150100,770402982,963,963,963,963,242
|
|
20241120,150000,770169936,963,963,963,963,1
|
|
20241120,145900,770168973,963,963,963,963,1179
|
|
20241120,145800,769033596,964,964,964,964,1
|
|
20241120,145700,769032632,964,964,964,964,263
|
|
20241120,145600,768779100,963,963,963,963,31
|
|
20241120,145500,768749247,962,963,963,962,190
|
|
20241120,145400,768566292,963,964,964,963,198
|
|
20241120,145300,768375518,965,964,965,964,32
|
|
20241120,145200,768344642,965,964,965,963,125
|
|
20241120,145100,768224247,965,964,965,964,1001
|
|
20241120,145000,767258897,963,964,964,963,2357
|
|
20241120,144900,764988206,964,963,964,963,1330
|
|
20241120,144800,763706416,963,963,963,963,2414
|
|
20241120,144700,761381734,963,963,963,963,0
|
|
20241120,144600,761381734,963,963,963,963,1
|
|
20241120,144500,761380771,961,961,961,961,1477
|
|
20241120,144400,759961374,961,961,961,961,0
|
|
20241120,144300,759961374,961,961,961,961,3974
|
|
20241120,144200,756142360,961,961,961,961,1046
|
|
20241120,144100,755137154,964,964,964,964,0
|
|
20241120,144000,755137154,964,964,964,964,5
|
|
20241120,143900,755132334,963,962,964,962,1310
|
|
20241120,143800,753870325,962,962,962,962,0
|
|
20241120,143700,753870325,962,962,962,962,39
|
|
20241120,143600,753832807,962,962,962,961,1401
|
|
20241120,143500,752485145,962,962,962,962,53
|
|
20241120,143400,752434159,964,964,964,964,51
|
|
20241120,143300,752384995,964,964,964,964,183
|
|
20241120,143200,752208583,964,964,964,964,8
|
|
20241120,143100,752200871,964,964,964,964,84
|
|
20241120,143000,752119895,964,964,964,964,765
|
|
20241120,142900,751382435,965,961,965,961,4093
|
|
20241120,142800,747437990,960,960,960,960,0
|
|
20241120,142700,747437990,960,960,960,960,0
|
|
20241120,142600,747437990,960,960,960,960,271
|
|
20241120,142500,747177830,961,961,961,961,4
|
|
20241120,142400,747173986,960,960,960,960,0
|
|
20241120,142300,747173986,960,964,964,960,242
|
|
20241120,142200,746941466,962,962,962,962,237
|
|
20241120,142100,746713472,962,962,962,962,1
|
|
20241120,142000,746712510,959,959,959,959,0
|
|
20241120,141900,746712510,959,959,959,959,0
|
|
20241120,141800,746712510,959,959,959,959,1317
|
|
20241120,141700,745449507,959,959,960,959,201
|
|
20241120,141600,745256728,959,959,959,959,0
|
|
20241120,141500,745256728,959,959,959,959,0
|
|
20241120,141400,745256728,959,960,960,959,1259
|
|
20241120,141300,744048163,961,965,965,961,361
|
|
20241120,141200,743700006,965,961,965,961,2
|
|
20241120,141100,743698080,965,965,965,965,1
|
|
20241120,141000,743697115,960,960,960,960,5100
|
|
20241120,140900,738801115,960,962,962,960,18438
|
|
20241120,140800,721094142,965,965,965,965,0
|
|
20241120,140700,721094142,965,965,965,965,1
|
|
20241120,140600,721093177,961,961,961,961,0
|
|
20241120,140500,721093177,961,963,963,961,3835
|
|
20241120,140400,717407140,964,965,966,964,234
|
|
20241120,140300,717181107,966,965,966,965,3600
|
|
20241120,140200,713703620,965,965,965,965,306
|
|
20241120,140100,713408330,965,965,965,965,551
|
|
20241120,140000,712876615,962,961,962,961,1424
|
|
20241120,135900,711508101,962,963,963,962,3370
|
|
20241120,135800,708265134,963,965,965,963,603
|
|
20241120,135700,707684295,966,966,966,966,2
|
|
20241120,135600,707682363,966,966,966,966,0
|
|
20241120,135500,707682363,966,966,966,966,0
|
|
20241120,135400,707682363,966,966,966,966,50
|
|
20241120,135300,707634063,962,962,962,962,1
|
|
20241120,135200,707633101,962,963,963,962,1708
|
|
20241120,135100,705989969,965,965,965,965,1351
|
|
20241120,135000,704686254,968,968,968,968,1
|
|
20241120,134900,704685286,968,968,968,968,950
|
|
20241120,134800,703765686,967,966,967,966,1051
|
|
20241120,134700,702749836,966,966,966,966,0
|
|
20241120,134600,702749836,966,963,966,963,1550
|
|
20241120,134500,701255622,962,962,962,962,300
|
|
20241120,134400,700967022,961,961,961,961,1
|
|
20241120,134300,700966061,961,961,961,961,59
|
|
20241120,134200,700909362,962,962,962,962,7
|
|
20241120,134100,700902628,962,963,963,962,443
|
|
20241120,134000,700476455,963,963,963,963,51
|
|
20241120,133900,700427342,963,963,963,963,81
|
|
20241120,133800,700349339,963,963,963,963,962
|
|
20241120,133700,699422933,964,964,964,964,0
|
|
20241120,133600,699422933,964,964,964,964,0
|
|
20241120,133500,699422933,964,964,964,964,0
|
|
20241120,133400,699422933,964,964,964,964,86
|
|
20241120,133300,699340029,964,964,964,964,500
|
|
20241120,133200,698858029,963,964,964,963,280
|
|
20241120,133100,698588189,964,963,964,963,289
|
|
20241120,133000,698309832,963,963,963,963,60
|
|
20241120,132900,698252052,963,963,963,963,0
|
|
20241120,132800,698252052,963,963,963,963,499
|
|
20241120,132700,697771515,962,962,962,962,20
|
|
20241120,132600,697752275,961,962,962,961,2182
|
|
20241120,132500,695653731,962,963,963,962,39
|
|
20241120,132400,695616195,963,963,963,963,430
|
|
20241120,132300,695202105,963,962,963,962,338
|
|
20241120,132200,694876948,962,962,962,962,368
|
|
20241120,132100,694522932,962,962,962,962,560
|
|
20241120,132000,693984212,962,962,962,962,1562
|
|
20241120,131900,692481568,962,962,962,962,0
|
|
20241120,131800,692481568,962,962,962,962,2109
|
|
20241120,131700,690452710,962,962,962,962,0
|
|
20241120,131600,690452710,962,962,962,962,15
|
|
20241120,131500,690438280,962,962,962,962,1
|
|
20241120,131400,690437318,958,958,958,958,0
|
|
20241120,131300,690437318,958,961,961,958,2188
|
|
20241120,131200,688339385,959,961,961,959,3817
|
|
20241120,131100,684674772,962,962,962,962,280
|
|
20241120,131000,684405412,961,962,962,961,3308
|
|
20241120,130900,681224616,963,963,963,963,0
|
|
20241120,130800,681224616,963,964,964,963,30
|
|
20241120,130700,681195717,964,963,964,963,4563
|
|
20241120,130600,676801445,964,965,965,964,41
|
|
20241120,130500,676761888,964,964,964,964,4
|
|
20241120,130400,676758032,963,963,963,963,0
|
|
20241120,130300,676758032,963,963,963,963,40
|
|
20241120,130200,676719512,963,963,963,963,6
|
|
20241120,130100,676713734,964,964,964,964,1
|
|
20241120,130000,676712770,963,963,963,963,300
|
|
20241120,125900,676423870,962,962,962,962,0
|
|
20241120,125800,676423870,962,962,962,962,100
|
|
20241120,125700,676327670,965,965,965,965,0
|
|
20241120,125600,676327670,965,965,965,965,0
|
|
20241120,125500,676327670,965,965,965,965,780
|
|
20241120,125400,675574970,965,965,965,965,2
|
|
20241120,125300,675573040,961,961,961,961,0
|
|
20241120,125200,675573040,961,961,961,961,0
|
|
20241120,125100,675573040,961,962,962,961,2090
|
|
20241120,125000,673562490,962,963,963,962,940
|
|
20241120,124900,672657910,962,962,962,962,0
|
|
20241120,124800,672657910,962,962,962,962,0
|
|
20241120,124700,672657910,962,962,962,962,0
|
|
20241120,124600,672657910,962,967,967,962,515
|
|
20241120,124500,672161721,967,965,967,965,204
|
|
20241120,124400,671964819,965,965,965,965,14
|
|
20241120,124300,671951309,965,965,965,965,131
|
|
20241120,124200,671824894,964,964,964,964,1330
|
|
20241120,124100,670542774,964,964,964,964,0
|
|
20241120,124000,670542774,964,964,964,964,315
|
|
20241120,123900,670239114,960,960,960,960,220
|
|
20241120,123800,670027914,964,964,964,964,0
|
|
20241120,123700,670027914,964,962,964,959,6353
|
|
20241120,123600,663924706,962,962,962,962,638
|
|
20241120,123500,663310950,962,962,962,962,2000
|
|
20241120,123400,661386950,963,963,963,963,150
|
|
20241120,123300,661242500,964,964,964,964,7
|
|
20241120,123200,661235752,964,964,964,964,0
|
|
20241120,123100,661235752,964,963,964,963,31
|
|
20241120,123000,661205898,963,963,963,963,0
|
|
20241120,122900,661205898,963,962,963,962,13000
|
|
20241120,122800,648686928,962,962,962,962,30
|
|
20241120,122700,648658068,961,962,963,961,6890
|
|
20241120,122600,642024683,962,962,962,962,52
|
|
20241120,122500,641974659,962,962,962,962,1315
|
|
20241120,122400,640709629,961,962,962,961,128
|
|
20241120,122300,640586617,962,961,962,960,4015
|
|
20241120,122200,636730928,962,962,962,962,1069
|
|
20241120,122100,635702550,962,963,963,962,1268
|
|
20241120,122000,634481475,963,963,963,963,47
|
|
20241120,121900,634436214,963,963,963,963,2953
|
|
20241120,121800,631592475,965,965,965,965,10
|
|
20241120,121700,631582825,965,965,965,965,0
|
|
20241120,121600,631582825,965,964,965,964,1060
|
|
20241120,121500,630560077,964,964,964,964,2
|
|
20241120,121400,630558149,965,965,965,965,0
|
|
20241120,121300,630558149,965,965,965,965,0
|
|
20241120,121200,630558149,965,965,965,965,900
|
|
20241120,121100,629689649,965,964,965,963,810
|
|
20241120,121000,628909040,965,966,966,965,7
|
|
20241120,120900,628902282,966,966,966,966,2
|
|
20241120,120800,628900350,968,965,968,965,1177
|
|
20241120,120700,627761335,963,965,965,963,545
|
|
20241120,120600,627236346,965,965,965,965,0
|
|
20241120,120500,627236346,965,965,965,965,0
|
|
20241120,120400,627236346,965,965,965,965,1
|
|
20241120,120300,627235381,968,968,968,968,0
|
|
20241120,120200,627235381,968,968,968,968,102
|
|
20241120,120100,627136645,969,969,969,969,0
|
|
20241120,120000,627136645,969,969,969,969,0
|
|
20241120,115900,627136645,969,963,969,963,408
|
|
20241120,115800,626743735,963,964,964,963,222
|
|
20241120,115700,626529827,969,969,969,969,0
|
|
20241120,115600,626529827,969,969,969,969,2
|
|
20241120,115500,626527889,969,969,970,969,3711
|
|
20241120,115400,622929300,970,966,970,966,4010
|
|
20241120,115300,619043751,966,965,966,965,1210
|
|
20241120,115200,617875272,965,964,965,964,111
|
|
20241120,115100,617768158,964,963,964,963,144
|
|
20241120,115000,617629373,962,962,962,962,10
|
|
20241120,114900,617619753,962,962,962,962,111
|
|
20241120,114800,617512971,962,963,963,962,1501
|
|
20241120,114700,616067509,961,961,961,961,1
|
|
20241120,114600,616066548,964,963,964,963,978
|
|
20241120,114500,615124019,962,962,962,962,190
|
|
20241120,114400,614941239,963,961,963,961,600
|
|
20241120,114300,614363470,961,961,961,961,2
|
|
20241120,114200,614361548,961,960,961,959,46
|
|
20241120,114100,614317424,959,961,961,959,2353
|
|
20241120,114000,612056219,962,963,963,962,302
|
|
20241120,113900,611765396,963,963,963,963,50
|
|
20241120,113800,611717246,963,963,963,963,20
|
|
20241120,113700,611697986,963,963,963,963,1071
|
|
20241120,113600,610666613,962,961,963,961,81
|
|
20241120,113500,610588699,963,963,963,963,0
|
|
20241120,113400,610588699,963,964,964,963,194
|
|
20241120,113300,610401868,965,965,965,965,0
|
|
20241120,113200,610401868,965,965,965,965,11
|
|
20241120,113100,610391253,965,964,965,964,11
|
|
20241120,113000,610380639,963,963,963,963,3105
|
|
20241120,112900,607390524,962,962,962,962,3
|
|
20241120,112800,607387638,962,962,962,962,530
|
|
20241120,112700,606877778,962,962,962,962,1
|
|
20241120,112600,606876816,962,962,962,962,150
|
|
20241120,112500,606732516,959,959,959,959,2
|
|
20241120,112400,606730598,958,958,958,958,29
|
|
20241120,112300,606702816,958,958,958,958,2
|
|
20241120,112200,606700900,957,957,962,957,505
|
|
20241120,112100,606217610,957,957,958,957,6
|
|
20241120,112000,606211867,965,965,965,965,5
|
|
20241120,111900,606207042,965,966,966,954,10119
|
|
20241120,111800,596527006,961,966,966,961,1241
|
|
20241120,111700,595334295,960,960,960,960,0
|
|
20241120,111600,595334295,960,963,963,960,1429
|
|
20241120,111500,593961395,962,962,962,962,0
|
|
20241120,111400,593961395,962,962,965,962,721
|
|
20241120,111300,593267616,962,965,965,962,740
|
|
20241120,111200,592554116,968,968,968,968,1
|
|
20241120,111100,592553148,955,958,958,947,35160
|
|
20241120,111000,559062344,956,968,968,956,30227
|
|
20241120,110900,530087053,967,961,967,961,13088
|
|
20241120,110800,517445158,964,965,965,960,1658
|
|
20241120,110700,515847492,965,965,965,965,0
|
|
20241120,110600,515847492,965,963,965,963,121
|
|
20241120,110500,515730729,963,963,963,963,1005
|
|
20241120,110400,514762914,965,964,965,959,23861
|
|
20241120,110300,491874749,964,965,965,960,6046
|
|
20241120,110200,486069939,965,974,974,956,41259
|
|
20241120,110100,446496027,971,985,985,967,51910
|
|
20241120,110000,395979835,985,977,1019,975,64421
|
|
20241120,105900,331902728,971,977,977,971,916
|
|
20241120,105800,331011558,973,977,977,973,1030
|
|
20241120,105700,330007573,978,978,978,978,0
|
|
20241120,105600,330007573,978,978,978,978,100
|
|
20241120,105500,329909773,978,978,978,978,129
|
|
20241120,105400,329783611,978,977,978,977,194
|
|
20241120,105300,329594023,976,976,976,976,0
|
|
20241120,105200,329594023,976,977,977,976,9
|
|
20241120,105100,329585232,977,977,977,977,52
|
|
20241120,105000,329534428,977,977,977,976,668
|
|
20241120,104900,328882103,978,977,978,977,18
|
|
20241120,104800,328864509,977,977,977,977,100
|
|
20241120,104700,328766809,977,977,977,977,0
|
|
20241120,104600,328766809,977,978,978,977,116
|
|
20241120,104500,328653362,978,979,979,978,300
|
|
20241120,104400,328359762,979,978,979,978,1501
|
|
20241120,104300,326891333,974,974,974,974,0
|
|
20241120,104200,326891333,974,979,979,974,1733
|
|
20241120,104100,325203386,974,977,977,974,1300
|
|
20241120,104000,323935540,977,979,979,977,239
|
|
20241120,103900,323701737,979,978,979,978,174
|
|
20241120,103800,323531480,979,980,980,979,650
|
|
20241120,103700,322894930,980,980,980,978,76
|
|
20241120,103600,322820502,980,980,980,980,120
|
|
20241120,103500,322702902,980,980,980,978,919
|
|
20241120,103400,321802320,980,980,980,980,2
|
|
20241120,103300,321800360,978,982,983,978,4875
|
|
20241120,103200,317021363,980,981,981,980,1093
|
|
20241120,103100,315950130,981,981,981,981,6
|
|
20241120,103000,315944244,982,982,982,982,1
|
|
20241120,102900,315943262,977,977,977,977,0
|
|
20241120,102800,315943262,977,977,983,977,23
|
|
20241120,102700,315920667,977,977,977,977,60
|
|
20241120,102600,315862047,977,977,977,977,1
|
|
20241120,102500,315861070,983,977,983,977,87
|
|
20241120,102400,315776059,975,975,975,975,0
|
|
20241120,102300,315776059,975,975,975,975,180
|
|
20241120,102200,315600559,974,974,974,974,0
|
|
20241120,102100,315600559,974,974,974,974,0
|
|
20241120,102000,315600559,974,977,977,974,1000
|
|
20241120,101900,314625422,977,977,977,977,200
|
|
20241120,101800,314430022,978,978,978,978,508
|
|
20241120,101700,313933198,986,986,986,980,515
|
|
20241120,101600,313428408,987,987,987,987,501
|
|
20241120,101500,312933921,980,975,987,975,13111
|
|
20241120,101400,300063070,975,976,977,975,4600
|
|
20241120,101300,295570570,976,975,976,975,4475
|
|
20241120,101200,291206270,975,976,976,971,735
|
|
20241120,101100,290492521,976,978,978,973,3181
|
|
20241120,101000,287395391,975,973,975,973,3667
|
|
20241120,100900,283825786,973,973,973,972,81
|
|
20241120,100800,283746974,973,971,973,971,5601
|
|
20241120,100700,278303969,971,967,974,967,3490
|
|
20241120,100600,274925701,966,965,966,960,7580
|
|
20241120,100500,267608478,965,965,965,965,1
|
|
20241120,100400,267607513,962,960,962,954,7490
|
|
20241120,100300,260433472,963,964,964,963,5453
|
|
20241120,100200,255182128,965,965,965,965,0
|
|
20241120,100100,255182128,965,967,967,965,2803
|
|
20241120,100000,252477071,967,967,967,967,6466
|
|
20241120,095900,246224449,967,967,967,967,80
|
|
20241120,095800,246147089,965,965,966,965,4891
|
|
20241120,095700,241425411,965,965,965,965,4037
|
|
20241120,095600,237529706,966,966,966,966,0
|
|
20241120,095500,237529706,966,963,966,963,7550
|
|
20241120,095400,230258906,964,962,964,962,3216
|
|
20241120,095300,227160982,963,962,963,960,6257
|
|
20241120,095200,221146378,962,962,962,962,20
|
|
20241120,095100,221127138,953,963,963,953,16
|
|
20241120,095000,221111880,953,965,965,953,2403
|
|
20241120,094900,218816324,960,967,967,960,32
|
|
20241120,094800,218785587,964,964,964,964,104
|
|
20241120,094700,218685331,960,960,960,960,1437
|
|
20241120,094600,217305811,959,955,959,955,1924
|
|
20241120,094500,215468051,953,953,953,953,0
|
|
20241120,094400,215468051,953,955,955,953,14
|
|
20241120,094300,215454685,955,955,955,955,1
|
|
20241120,094200,215453730,951,952,952,951,1625
|
|
20241120,094100,213907894,952,951,952,951,292
|
|
20241120,094000,213630133,950,955,955,950,16020
|
|
20241120,093900,198399015,957,956,957,952,2685
|
|
20241120,093800,195840794,957,957,957,957,0
|
|
20241120,093700,195840794,957,957,957,957,100
|
|
20241120,093600,195745094,960,958,960,958,5586
|
|
20241120,093500,190389273,958,957,958,953,2008
|
|
20241120,093400,188465832,958,954,958,953,7354
|
|
20241120,093300,181454353,953,959,959,953,5617
|
|
20241120,093200,176100841,952,956,956,952,9185
|
|
20241120,093100,167343287,955,960,960,955,4604
|
|
20241120,093000,162940942,960,954,960,954,4
|
|
20241120,092900,162937113,954,955,955,954,128
|
|
20241120,092800,162814956,954,956,956,954,175
|
|
20241120,092700,162647986,956,967,967,956,10325
|
|
20241120,092600,152710859,967,970,970,967,30
|
|
20241120,092500,152681774,975,971,975,971,1000
|
|
20241120,092400,151707174,972,963,975,963,3100
|
|
20241120,092300,148720834,963,954,963,953,22158
|
|
20241120,092200,127442149,960,951,960,950,2444
|
|
20241120,092100,125118608,950,960,963,950,2314
|
|
20241120,092000,122913547,963,959,963,954,4984
|
|
20241120,091900,118133744,950,965,965,944,15354
|
|
20241120,091800,103521265,966,970,973,940,25805
|
|
20241120,091700,78794094,973,979,979,970,31533
|
|
20241120,091600,48098463,979,981,981,978,2450
|
|
20241120,091500,45701446,979,979,981,979,1673
|
|
20241120,091400,44063575,979,981,981,979,1187
|
|
20241120,091300,42900397,981,981,981,980,3157
|
|
20241120,091200,39803381,985,985,985,980,16026
|
|
20241120,091100,24090484,985,985,985,985,5
|
|
20241120,091000,24085559,983,984,984,983,846
|
|
20241120,090900,23253368,984,985,985,984,416
|
|
20241120,090800,22843953,986,988,988,986,141
|
|
20241120,090700,22704883,988,989,989,988,2522
|
|
20241120,090600,20210644,989,989,989,989,100
|
|
20241120,090500,20111744,989,989,989,989,264
|
|
20241120,090400,19850648,989,989,990,989,559
|
|
20241120,090300,19297794,989,989,989,988,869
|
|
20241120,090200,18438646,989,990,990,988,523
|
|
20241120,090100,17921397,990,990,990,990,5
|
|
20241120,090000,17916447,990,984,990,982,18152
|