612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190900,470224811,963,963,963,963,7646
|
|
20241121,190800,470224811,963,963,963,963,0
|
|
20241121,190700,470224811,963,963,963,963,0
|
|
20241121,190600,470224811,963,963,963,963,0
|
|
20241121,190500,470224811,963,963,963,963,0
|
|
20241121,190400,470224811,963,963,963,963,0
|
|
20241121,190300,470224811,963,963,963,963,0
|
|
20241121,190200,470224811,963,963,963,963,0
|
|
20241121,190100,470224811,963,963,963,963,0
|
|
20241121,190000,470224811,963,963,963,963,0
|
|
20241121,185900,470224811,963,963,963,963,0
|
|
20241121,185800,470224811,963,963,963,963,0
|
|
20241121,185700,470224811,963,963,963,963,0
|
|
20241121,185600,470224811,963,963,963,963,0
|
|
20241121,185500,470224811,963,963,963,963,0
|
|
20241121,185400,470224811,963,963,963,963,0
|
|
20241121,185300,470224811,963,963,963,963,0
|
|
20241121,185200,470224811,963,963,963,963,0
|
|
20241121,185100,470224811,963,963,963,963,0
|
|
20241121,185000,470224811,963,963,963,963,0
|
|
20241121,184900,470224811,963,963,963,963,0
|
|
20241121,184800,470224811,963,963,963,963,0
|
|
20241121,184700,470224811,963,963,963,963,0
|
|
20241121,184600,470224811,963,963,963,963,0
|
|
20241121,184500,470224811,963,963,963,963,0
|
|
20241121,184400,470224811,963,963,963,963,0
|
|
20241121,184300,470224811,963,963,963,963,0
|
|
20241121,184200,470224811,963,963,963,963,0
|
|
20241121,184100,470224811,963,963,963,963,0
|
|
20241121,184000,470224811,963,963,963,963,0
|
|
20241121,183900,470224811,963,963,963,963,7646
|
|
20241121,183800,470224811,963,963,963,963,0
|
|
20241121,183700,470224811,963,963,963,963,0
|
|
20241121,183600,470224811,963,963,963,963,0
|
|
20241121,183500,470224811,963,963,963,963,0
|
|
20241121,183400,470224811,963,963,963,963,0
|
|
20241121,183300,470224811,963,963,963,963,0
|
|
20241121,183200,470224811,963,963,963,963,0
|
|
20241121,183100,470224811,963,963,963,963,0
|
|
20241121,183000,470224811,963,963,963,963,0
|
|
20241121,182900,470224811,963,963,963,963,0
|
|
20241121,182800,470224811,963,963,963,963,0
|
|
20241121,182700,470224811,963,963,963,963,0
|
|
20241121,182600,470224811,963,963,963,963,0
|
|
20241121,182500,470224811,963,963,963,963,0
|
|
20241121,182400,470224811,963,963,963,963,0
|
|
20241121,182300,470224811,963,963,963,963,0
|
|
20241121,182200,470224811,963,963,963,963,0
|
|
20241121,182100,470224811,963,963,963,963,0
|
|
20241121,182000,470224811,963,963,963,963,0
|
|
20241121,181900,470224811,963,963,963,963,0
|
|
20241121,181800,470224811,963,963,963,963,0
|
|
20241121,181700,470224811,963,963,963,963,0
|
|
20241121,181600,470224811,963,963,963,963,0
|
|
20241121,181500,470224811,963,963,963,963,0
|
|
20241121,181400,470224811,963,963,963,963,0
|
|
20241121,181300,470224811,963,963,963,963,0
|
|
20241121,181200,470224811,963,963,963,963,0
|
|
20241121,181100,470224811,963,963,963,963,0
|
|
20241121,181000,470224811,963,963,963,963,0
|
|
20241121,180900,470224811,963,963,963,963,7646
|
|
20241121,180800,470224811,963,963,963,963,0
|
|
20241121,180700,470224811,963,963,963,963,0
|
|
20241121,180600,470224811,963,963,963,963,0
|
|
20241121,180500,470224811,963,963,963,963,0
|
|
20241121,180400,470224811,963,963,963,963,0
|
|
20241121,180300,470224811,963,963,963,963,0
|
|
20241121,180200,470224811,963,963,963,963,0
|
|
20241121,180100,470224811,963,963,963,963,0
|
|
20241121,180000,470224811,963,963,963,963,0
|
|
20241121,175900,470224811,963,963,963,963,0
|
|
20241121,175800,470224811,963,963,963,963,0
|
|
20241121,175700,470224811,963,963,963,963,0
|
|
20241121,175600,470224811,963,963,963,963,0
|
|
20241121,175500,470224811,963,963,963,963,0
|
|
20241121,175400,470224811,963,963,963,963,0
|
|
20241121,175300,470224811,963,963,963,963,0
|
|
20241121,175200,470224811,963,963,963,963,0
|
|
20241121,175100,470224811,963,963,963,963,0
|
|
20241121,175000,470224811,963,963,963,963,0
|
|
20241121,174900,470224811,963,963,963,963,0
|
|
20241121,174800,470224811,963,963,963,963,0
|
|
20241121,174700,470224811,963,963,963,963,0
|
|
20241121,174600,470224811,963,963,963,963,0
|
|
20241121,174500,470224811,963,963,963,963,0
|
|
20241121,174400,470224811,963,963,963,963,0
|
|
20241121,174300,470224811,963,963,963,963,0
|
|
20241121,174200,470224811,963,963,963,963,0
|
|
20241121,174100,470224811,963,963,963,963,0
|
|
20241121,174000,470224811,963,963,963,963,0
|
|
20241121,173900,470224811,963,963,963,963,7646
|
|
20241121,173800,470224811,963,963,963,963,0
|
|
20241121,173700,470224811,963,963,963,963,0
|
|
20241121,173600,470224811,963,963,963,963,0
|
|
20241121,173500,470224811,963,963,963,963,0
|
|
20241121,173400,470224811,963,963,963,963,0
|
|
20241121,173300,470224811,963,963,963,963,0
|
|
20241121,173200,470224811,963,963,963,963,0
|
|
20241121,173100,470224811,963,963,963,963,0
|
|
20241121,173000,470224811,963,963,963,963,0
|
|
20241121,172900,470224811,963,963,963,963,0
|
|
20241121,172800,470224811,963,963,963,963,0
|
|
20241121,172700,470224811,963,963,963,963,0
|
|
20241121,172600,470224811,963,963,963,963,0
|
|
20241121,172500,470224811,963,963,963,963,0
|
|
20241121,172400,470224811,963,963,963,963,0
|
|
20241121,172300,470224811,963,963,963,963,0
|
|
20241121,172200,470224811,963,963,963,963,0
|
|
20241121,172100,470224811,963,963,963,963,0
|
|
20241121,172000,470224811,963,963,963,963,0
|
|
20241121,171900,470224811,963,963,963,963,0
|
|
20241121,171800,470224811,963,963,963,963,0
|
|
20241121,171700,470224811,963,963,963,963,0
|
|
20241121,171600,470224811,963,963,963,963,0
|
|
20241121,171500,470224811,963,963,963,963,0
|
|
20241121,171400,470224811,963,963,963,963,0
|
|
20241121,171300,470224811,963,963,963,963,0
|
|
20241121,171200,470224811,963,963,963,963,0
|
|
20241121,171100,470224811,963,963,963,963,0
|
|
20241121,171000,470224811,963,963,963,963,0
|
|
20241121,170900,470224811,963,963,963,963,7646
|
|
20241121,170800,470224811,963,963,963,963,0
|
|
20241121,170700,470224811,963,963,963,963,0
|
|
20241121,170600,470224811,963,963,963,963,0
|
|
20241121,170500,470224811,963,963,963,963,0
|
|
20241121,170400,470224811,963,963,963,963,0
|
|
20241121,170300,470224811,963,963,963,963,0
|
|
20241121,170200,470224811,963,963,963,963,0
|
|
20241121,170100,470224811,963,963,963,963,0
|
|
20241121,170000,470224811,963,963,963,963,0
|
|
20241121,165900,470224811,963,963,963,963,0
|
|
20241121,165800,470224811,963,963,963,963,0
|
|
20241121,165700,470224811,963,963,963,963,0
|
|
20241121,165600,470224811,963,963,963,963,0
|
|
20241121,165500,470224811,963,963,963,963,0
|
|
20241121,165400,470224811,963,963,963,963,0
|
|
20241121,165300,470224811,963,963,963,963,0
|
|
20241121,165200,470224811,963,963,963,963,0
|
|
20241121,165100,470224811,963,963,963,963,0
|
|
20241121,165000,470224811,963,963,963,963,0
|
|
20241121,164900,470224811,963,963,963,963,0
|
|
20241121,164800,470224811,963,963,963,963,0
|
|
20241121,164700,470224811,963,963,963,963,0
|
|
20241121,164600,470224811,963,963,963,963,0
|
|
20241121,164500,470224811,963,963,963,963,0
|
|
20241121,164400,470224811,963,963,963,963,0
|
|
20241121,164300,470224811,963,963,963,963,0
|
|
20241121,164200,470224811,963,963,963,963,0
|
|
20241121,164100,470224811,963,963,963,963,0
|
|
20241121,164000,470224811,963,963,963,963,0
|
|
20241121,163900,470224811,963,963,963,963,7646
|
|
20241121,163800,470224811,963,963,963,963,0
|
|
20241121,163700,470224811,963,963,963,963,0
|
|
20241121,163600,470224811,963,963,963,963,0
|
|
20241121,163500,470224811,963,963,963,963,0
|
|
20241121,163400,470224811,963,963,963,963,0
|
|
20241121,163300,470224811,963,963,963,963,0
|
|
20241121,163200,470224811,963,963,963,963,0
|
|
20241121,163100,470224811,963,963,963,963,0
|
|
20241121,163000,470224811,963,963,963,963,0
|
|
20241121,162900,470224811,963,963,963,963,0
|
|
20241121,162800,470224811,963,963,963,963,0
|
|
20241121,162700,470224811,963,963,963,963,0
|
|
20241121,162600,470224811,963,963,963,963,0
|
|
20241121,162500,470224811,963,963,963,963,0
|
|
20241121,162400,470224811,963,963,963,963,0
|
|
20241121,162300,470224811,963,963,963,963,0
|
|
20241121,162200,470224811,963,963,963,963,0
|
|
20241121,162100,470224811,963,963,963,963,0
|
|
20241121,162000,470224811,963,963,963,963,0
|
|
20241121,161900,470224811,963,963,963,963,0
|
|
20241121,161800,470224811,963,963,963,963,0
|
|
20241121,161700,470224811,963,963,963,963,0
|
|
20241121,161600,470224811,963,963,963,963,0
|
|
20241121,161500,470224811,963,963,963,963,0
|
|
20241121,161400,470224811,963,963,963,963,0
|
|
20241121,161300,470224811,963,963,963,963,0
|
|
20241121,161200,470224811,963,963,963,963,0
|
|
20241121,161100,470224811,963,963,963,963,0
|
|
20241121,161000,470224811,963,963,963,963,0
|
|
20241121,160900,470224811,963,963,963,963,7646
|
|
20241121,160800,470224811,963,963,963,963,0
|
|
20241121,160700,470224811,963,963,963,963,0
|
|
20241121,160600,470224811,963,963,963,963,0
|
|
20241121,160500,470224811,963,963,963,963,0
|
|
20241121,160400,470224811,963,963,963,963,0
|
|
20241121,160300,470224811,963,963,963,963,0
|
|
20241121,160200,470224811,963,963,963,963,0
|
|
20241121,160100,470224811,963,963,963,963,0
|
|
20241121,160000,470224811,963,963,963,963,0
|
|
20241121,155900,470224811,963,963,963,963,0
|
|
20241121,155800,470224811,963,963,963,963,0
|
|
20241121,155700,470224811,963,963,963,963,0
|
|
20241121,155600,470224811,963,963,963,963,0
|
|
20241121,155500,470224811,963,963,963,963,0
|
|
20241121,155400,470224811,963,963,963,963,0
|
|
20241121,155300,470224811,963,963,963,963,0
|
|
20241121,155200,470224811,963,963,963,963,0
|
|
20241121,155100,470224811,963,963,963,963,0
|
|
20241121,155000,470224811,963,963,963,963,0
|
|
20241121,154900,470224811,963,963,963,963,0
|
|
20241121,154800,470224811,963,963,963,963,0
|
|
20241121,154700,470224811,963,963,963,963,0
|
|
20241121,154600,470224811,963,963,963,963,0
|
|
20241121,154500,470224811,963,963,963,963,0
|
|
20241121,154400,470224811,963,963,963,963,0
|
|
20241121,154300,470224811,963,963,963,963,0
|
|
20241121,154200,470224811,963,963,963,963,0
|
|
20241121,154100,470224811,963,963,963,963,0
|
|
20241121,154000,470224811,963,963,963,963,0
|
|
20241121,153900,470224811,963,963,963,963,7646
|
|
20241121,153800,470224811,963,963,963,963,0
|
|
20241121,153700,470224811,963,963,963,963,0
|
|
20241121,153600,470224811,963,963,963,963,0
|
|
20241121,153500,470224811,963,963,963,963,0
|
|
20241121,153400,470224811,963,963,963,963,0
|
|
20241121,153300,470224811,963,963,963,963,0
|
|
20241121,153200,470224811,963,963,963,963,0
|
|
20241121,153100,470224811,963,963,963,963,0
|
|
20241121,153000,470224811,963,963,963,963,7646
|
|
20241121,152900,462861713,967,967,967,967,0
|
|
20241121,152800,462861713,967,967,967,967,0
|
|
20241121,152700,462861713,967,967,967,967,0
|
|
20241121,152600,462861713,967,967,967,967,0
|
|
20241121,152500,462861713,967,967,967,967,0
|
|
20241121,152400,462861713,967,967,967,967,0
|
|
20241121,152300,462861713,967,967,967,967,0
|
|
20241121,152200,462861713,967,967,967,967,0
|
|
20241121,152100,462861713,967,967,967,967,0
|
|
20241121,152000,462861713,967,967,967,967,0
|
|
20241121,151900,462861713,967,967,967,967,621
|
|
20241121,151800,462261206,971,971,972,971,5442
|
|
20241121,151700,456972626,971,970,971,970,2165
|
|
20241121,151600,454870511,967,972,972,967,59
|
|
20241121,151500,454813193,967,968,971,967,8697
|
|
20241121,151400,446373990,968,965,969,965,7971
|
|
20241121,151300,438656733,965,967,967,965,101
|
|
20241121,151200,438559266,967,966,967,960,3237
|
|
20241121,151100,435443170,966,965,966,965,3583
|
|
20241121,151000,431983307,965,964,965,964,714
|
|
20241121,150900,431295007,964,964,964,964,300
|
|
20241121,150800,431005807,964,966,966,964,1676
|
|
20241121,150700,429388150,967,966,967,966,29
|
|
20241121,150600,429360128,966,966,966,966,0
|
|
20241121,150500,429360128,966,966,966,965,1014
|
|
20241121,150400,428381604,966,966,966,966,15
|
|
20241121,150300,428367114,965,965,965,965,7000
|
|
20241121,150200,421612114,965,965,965,965,0
|
|
20241121,150100,421612114,965,967,967,965,2823
|
|
20241121,150000,418883909,967,967,967,967,98
|
|
20241121,145900,418789143,967,966,967,965,838
|
|
20241121,145800,417980290,968,966,968,966,286
|
|
20241121,145700,417703961,967,967,969,965,2418
|
|
20241121,145600,415366924,966,964,966,964,2021
|
|
20241121,145500,413417599,964,964,964,964,2
|
|
20241121,145400,413415671,964,964,964,964,0
|
|
20241121,145300,413415671,964,963,964,963,3401
|
|
20241121,145200,410137357,963,962,963,962,3794
|
|
20241121,145100,406484844,962,962,962,962,500
|
|
20241121,145000,406003844,963,963,963,963,0
|
|
20241121,144900,406003844,963,963,963,963,0
|
|
20241121,144800,406003844,963,963,963,963,0
|
|
20241121,144700,406003844,963,963,963,963,0
|
|
20241121,144600,406003844,963,963,963,963,0
|
|
20241121,144500,406003844,963,963,963,961,832
|
|
20241121,144400,405203607,962,962,962,961,1228
|
|
20241121,144300,404023272,963,963,963,963,0
|
|
20241121,144200,404023272,963,963,963,963,201
|
|
20241121,144100,403829709,963,963,964,963,1303
|
|
20241121,144000,402574917,963,963,963,963,52
|
|
20241121,143900,402524841,964,964,964,964,2
|
|
20241121,143800,402522913,963,963,963,963,300
|
|
20241121,143700,402234013,960,960,960,960,1
|
|
20241121,143600,402233053,964,964,964,964,601
|
|
20241121,143500,401653689,964,964,964,964,1
|
|
20241121,143400,401652725,964,964,964,964,0
|
|
20241121,143300,401652725,964,964,964,964,0
|
|
20241121,143200,401652725,964,964,964,964,7
|
|
20241121,143100,401645977,964,964,964,964,1000
|
|
20241121,143000,400681977,964,964,964,964,0
|
|
20241121,142900,400681977,964,963,964,963,2270
|
|
20241121,142800,398495397,963,963,963,963,300
|
|
20241121,142700,398206497,963,963,963,963,0
|
|
20241121,142600,398206497,963,963,963,963,597
|
|
20241121,142500,397631586,964,964,964,964,439
|
|
20241121,142400,397208390,964,963,964,963,209
|
|
20241121,142300,397007122,963,962,963,962,1000
|
|
20241121,142200,396044123,964,964,964,964,0
|
|
20241121,142100,396044123,964,964,964,964,100
|
|
20241121,142000,395947723,964,963,964,963,2951
|
|
20241121,141900,393104960,963,959,963,959,5230
|
|
20241121,141800,388088474,963,963,963,963,400
|
|
20241121,141700,387703274,963,959,963,959,17742
|
|
20241121,141600,370668305,959,959,959,959,0
|
|
20241121,141500,370668305,959,959,959,959,0
|
|
20241121,141400,370668305,959,959,959,959,0
|
|
20241121,141300,370668305,959,959,959,959,416
|
|
20241121,141200,370269361,959,959,959,959,42
|
|
20241121,141100,370229083,959,959,959,959,950
|
|
20241121,141000,369318033,958,958,958,958,0
|
|
20241121,140900,369318033,958,960,960,958,1001
|
|
20241121,140800,368359073,960,959,960,959,864
|
|
20241121,140700,367529662,960,960,960,960,1
|
|
20241121,140600,367528702,960,960,960,960,150
|
|
20241121,140500,367384702,960,960,960,960,0
|
|
20241121,140400,367384702,960,960,960,960,150
|
|
20241121,140300,367240702,958,958,958,958,7
|
|
20241121,140200,367233996,958,958,958,958,211
|
|
20241121,140100,367031858,958,958,958,957,9101
|
|
20241121,140000,358318093,958,958,958,958,588
|
|
20241121,135900,357754789,958,958,958,958,9
|
|
20241121,135800,357746167,958,959,959,958,4246
|
|
20241121,135700,353678372,959,959,959,959,17
|
|
20241121,135600,353662069,959,959,959,959,0
|
|
20241121,135500,353662069,959,959,959,959,0
|
|
20241121,135400,353662069,959,959,959,959,30
|
|
20241121,135300,353633299,960,960,960,960,417
|
|
20241121,135200,353232979,960,960,960,960,230
|
|
20241121,135100,353012179,960,960,960,960,920
|
|
20241121,135000,352128979,960,960,960,960,304
|
|
20241121,134900,351837139,958,958,958,958,7
|
|
20241121,134800,351830433,960,960,960,960,202
|
|
20241121,134700,351636513,960,960,960,960,23
|
|
20241121,134600,351614433,960,960,960,960,0
|
|
20241121,134500,351614433,960,958,960,958,2860
|
|
20241121,134400,348873204,959,960,960,959,4298
|
|
20241121,134300,344751417,959,960,960,959,3726
|
|
20241121,134200,341175568,960,960,960,960,534
|
|
20241121,134100,340662928,960,960,960,960,0
|
|
20241121,134000,340662928,960,960,960,960,20
|
|
20241121,133900,340643728,960,959,960,958,136
|
|
20241121,133800,340513320,959,959,959,959,0
|
|
20241121,133700,340513320,959,959,959,959,0
|
|
20241121,133600,340513320,959,959,959,959,0
|
|
20241121,133500,340513320,959,959,959,959,311
|
|
20241121,133400,340215071,958,958,958,958,0
|
|
20241121,133300,340215071,958,959,959,958,1322
|
|
20241121,133200,338947471,958,958,958,958,248
|
|
20241121,133100,338709887,959,959,959,959,1100
|
|
20241121,133000,337654987,959,959,959,959,0
|
|
20241121,132900,337654987,959,958,959,958,123
|
|
20241121,132800,337537083,960,960,960,960,0
|
|
20241121,132700,337537083,960,960,960,960,6
|
|
20241121,132600,337531323,960,958,960,958,2603
|
|
20241121,132500,335037647,958,958,958,958,260
|
|
20241121,132400,334788567,958,958,958,958,3
|
|
20241121,132300,334785693,960,960,960,960,1
|
|
20241121,132200,334784733,957,960,960,957,3900
|
|
20241121,132100,331051537,960,960,960,960,0
|
|
20241121,132000,331051537,960,959,960,959,6
|
|
20241121,131900,331045782,959,960,960,959,11
|
|
20241121,131800,331035228,960,960,960,960,410
|
|
20241121,131700,330641628,960,960,960,960,1
|
|
20241121,131600,330640668,957,960,960,957,10000
|
|
20241121,131500,321065583,962,962,962,962,0
|
|
20241121,131400,321065583,962,962,962,962,1
|
|
20241121,131300,321064621,960,960,960,960,0
|
|
20241121,131200,321064621,960,960,960,960,0
|
|
20241121,131100,321064621,960,960,960,960,10
|
|
20241121,131000,321055021,959,959,959,959,1
|
|
20241121,130900,321054062,960,962,962,960,150
|
|
20241121,130800,320910060,957,960,960,957,1440
|
|
20241121,130700,319530106,960,960,960,960,1838
|
|
20241121,130600,317765626,960,960,960,960,3513
|
|
20241121,130500,314393146,962,962,962,962,181
|
|
20241121,130400,314219024,961,961,961,959,689
|
|
20241121,130300,313557111,961,960,961,960,4973
|
|
20241121,130200,308782854,960,960,960,960,1
|
|
20241121,130100,308781894,957,958,958,957,3500
|
|
20241121,130000,305431561,958,958,959,958,542
|
|
20241121,125900,304912322,958,959,959,957,3688
|
|
20241121,125800,301379562,960,960,960,960,2
|
|
20241121,125700,301377642,960,958,960,958,99
|
|
20241121,125600,301282790,960,959,960,959,2010
|
|
20241121,125500,299355190,958,958,958,958,1
|
|
20241121,125400,299354232,958,958,958,958,93
|
|
20241121,125300,299265138,958,958,958,958,399
|
|
20241121,125200,298882896,960,960,960,960,0
|
|
20241121,125100,298882896,960,960,960,958,91
|
|
20241121,125000,298795626,957,957,957,957,0
|
|
20241121,124900,298795626,957,957,957,957,0
|
|
20241121,124800,298795626,957,958,958,957,1000
|
|
20241121,124700,297838610,958,958,958,958,95
|
|
20241121,124600,297747600,958,958,958,958,4905
|
|
20241121,124500,293048610,958,958,958,958,0
|
|
20241121,124400,293048610,958,960,960,958,3714
|
|
20241121,124300,289486386,960,960,960,960,0
|
|
20241121,124200,289486386,960,960,960,960,15
|
|
20241121,124100,289471986,960,960,960,960,6
|
|
20241121,124000,289466226,960,960,960,960,2
|
|
20241121,123900,289464306,960,960,960,960,22
|
|
20241121,123800,289443186,960,960,960,960,2
|
|
20241121,123700,289441266,960,960,960,960,0
|
|
20241121,123600,289441266,960,960,960,958,5058
|
|
20241121,123500,284594870,961,961,961,961,0
|
|
20241121,123400,284594870,961,961,961,959,1245
|
|
20241121,123300,283400425,961,961,961,961,40
|
|
20241121,123200,283361985,961,960,961,960,122
|
|
20241121,123100,283244774,960,960,960,960,0
|
|
20241121,123000,283244774,960,960,960,960,500
|
|
20241121,122900,282764774,960,960,960,960,1902
|
|
20241121,122800,280938854,960,961,961,960,1049
|
|
20241121,122700,279930766,961,961,961,961,0
|
|
20241121,122600,279930766,961,961,961,961,0
|
|
20241121,122500,279930766,961,961,961,961,707
|
|
20241121,122400,279251339,961,960,961,960,588
|
|
20241121,122300,278686709,959,959,959,959,753
|
|
20241121,122200,277964582,959,961,961,959,1059
|
|
20241121,122100,276947001,961,961,961,961,0
|
|
20241121,122000,276947001,961,961,961,961,41
|
|
20241121,121900,276907600,961,961,961,961,52
|
|
20241121,121800,276857628,961,961,961,961,105
|
|
20241121,121700,276756723,961,961,961,961,0
|
|
20241121,121600,276756723,961,960,961,960,457
|
|
20241121,121500,276317676,960,960,960,960,0
|
|
20241121,121400,276317676,960,960,960,960,0
|
|
20241121,121300,276317676,960,962,962,960,1031
|
|
20241121,121200,275327616,960,960,960,960,0
|
|
20241121,121100,275327616,960,960,960,960,219
|
|
20241121,121000,275117376,960,960,960,960,1
|
|
20241121,120900,275116416,958,957,958,957,8534
|
|
20241121,120800,266945844,958,955,958,955,221
|
|
20241121,120700,266734786,955,956,956,955,5000
|
|
20241121,120600,261958880,955,955,955,955,0
|
|
20241121,120500,261958880,955,957,957,955,5311
|
|
20241121,120400,256880110,957,957,957,957,195
|
|
20241121,120300,256693495,957,957,957,957,1
|
|
20241121,120200,256692538,957,957,957,957,104
|
|
20241121,120100,256593010,958,958,958,957,2101
|
|
20241121,120000,254581742,958,958,958,958,156
|
|
20241121,115900,254432294,958,958,958,958,5
|
|
20241121,115800,254427504,958,959,959,958,396
|
|
20241121,115700,254048098,959,959,959,959,0
|
|
20241121,115600,254048098,959,961,961,957,6000
|
|
20241121,115500,248298059,961,961,961,961,500
|
|
20241121,115400,247817559,961,961,961,961,120
|
|
20241121,115300,247702239,961,961,961,961,214
|
|
20241121,115200,247496585,961,961,961,961,5
|
|
20241121,115100,247491780,961,961,961,961,0
|
|
20241121,115000,247491780,961,961,961,961,4380
|
|
20241121,114900,243282600,961,961,961,961,0
|
|
20241121,114800,243282600,961,961,961,961,10
|
|
20241121,114700,243272990,962,962,962,962,200
|
|
20241121,114600,243080590,959,960,960,959,1436
|
|
20241121,114500,241702923,963,963,963,963,0
|
|
20241121,114400,241702923,963,963,963,963,0
|
|
20241121,114300,241702923,963,962,963,960,2459
|
|
20241121,114200,239341887,963,963,963,963,10
|
|
20241121,114100,239332257,963,963,963,963,517
|
|
20241121,114000,238834386,963,963,963,963,160
|
|
20241121,113900,238680306,963,963,963,963,0
|
|
20241121,113800,238680306,963,963,963,963,6
|
|
20241121,113700,238674528,962,962,962,962,15
|
|
20241121,113600,238660098,962,962,962,962,11
|
|
20241121,113500,238649516,962,962,962,962,0
|
|
20241121,113400,238649516,962,962,962,962,484
|
|
20241121,113300,238183908,961,961,961,961,612
|
|
20241121,113200,237595776,961,961,961,961,0
|
|
20241121,113100,237595776,961,961,961,961,278
|
|
20241121,113000,237328618,961,961,961,961,0
|
|
20241121,112900,237328618,961,961,961,961,1
|
|
20241121,112800,237327657,960,960,960,960,0
|
|
20241121,112700,237327657,960,960,960,960,49
|
|
20241121,112600,237280617,962,962,962,962,14
|
|
20241121,112500,237267149,962,962,962,962,1
|
|
20241121,112400,237266187,963,963,963,963,0
|
|
20241121,112300,237266187,963,963,963,963,7
|
|
20241121,112200,237259446,962,962,962,962,0
|
|
20241121,112100,237259446,962,962,962,962,0
|
|
20241121,112000,237259446,962,962,962,958,2500
|
|
20241121,111900,234861271,963,963,963,963,723
|
|
20241121,111800,234165022,963,963,963,963,1552
|
|
20241121,111700,232670446,965,965,965,965,41
|
|
20241121,111600,232630881,965,965,965,965,306
|
|
20241121,111500,232335591,965,966,966,965,76
|
|
20241121,111400,232262203,967,968,968,967,273
|
|
20241121,111300,231997941,968,967,968,967,100
|
|
20241121,111200,231901162,967,963,967,963,4044
|
|
20241121,111100,227996707,963,963,963,963,1641
|
|
20241121,111000,226416424,964,963,964,963,3541
|
|
20241121,110900,223004769,963,962,963,962,707
|
|
20241121,110800,222324274,962,962,962,962,0
|
|
20241121,110700,222324274,962,962,962,962,0
|
|
20241121,110600,222324274,962,962,962,962,3206
|
|
20241121,110500,219240102,962,962,962,962,0
|
|
20241121,110400,219240102,962,961,962,961,1891
|
|
20241121,110300,217421460,960,960,960,960,201
|
|
20241121,110200,217228500,960,960,960,960,1
|
|
20241121,110100,217227540,959,959,959,959,2521
|
|
20241121,110000,214809901,958,958,958,958,46
|
|
20241121,105900,214765833,958,958,958,958,100
|
|
20241121,105800,214670033,956,956,956,956,0
|
|
20241121,105700,214670033,956,956,956,956,108
|
|
20241121,105600,214566785,958,958,958,958,0
|
|
20241121,105500,214566785,958,958,958,958,1
|
|
20241121,105400,214565827,958,958,958,957,55
|
|
20241121,105300,214513160,958,958,959,958,8662
|
|
20241121,105200,206210772,956,958,958,956,2870
|
|
20241121,105100,203462888,959,958,959,958,168
|
|
20241121,105000,203301943,958,958,958,958,1
|
|
20241121,104900,203300985,958,958,958,958,5
|
|
20241121,104800,203296195,957,958,958,957,1540
|
|
20241121,104700,201822395,959,959,959,959,0
|
|
20241121,104600,201822395,959,959,959,959,100
|
|
20241121,104500,201726495,959,959,959,959,0
|
|
20241121,104400,201726495,959,959,959,959,0
|
|
20241121,104300,201726495,959,959,959,959,101
|
|
20241121,104200,201629636,959,959,959,959,9
|
|
20241121,104100,201621005,959,959,959,959,1758
|
|
20241121,104000,199935083,959,959,959,959,3118
|
|
20241121,103900,196944921,959,959,959,959,210
|
|
20241121,103800,196743531,959,959,959,957,1056
|
|
20241121,103700,195730946,957,958,958,957,6215
|
|
20241121,103600,189781102,957,958,958,957,3090
|
|
20241121,103500,186823882,958,958,958,958,2453
|
|
20241121,103400,184473908,958,958,958,957,2001
|
|
20241121,103300,182556951,959,959,959,958,3054
|
|
20241121,103200,179630310,959,961,961,959,9912
|
|
20241121,103100,170115528,962,962,962,962,10
|
|
20241121,103000,170105908,962,962,962,962,58
|
|
20241121,102900,170050112,962,964,964,962,504
|
|
20241121,102800,169565260,965,965,965,965,994
|
|
20241121,102700,168606050,965,965,965,965,291
|
|
20241121,102600,168325235,965,965,965,965,3004
|
|
20241121,102500,165426375,961,965,965,961,1716
|
|
20241121,102400,163775295,961,962,965,960,5934
|
|
20241121,102300,158073180,966,966,966,966,150
|
|
20241121,102200,157928280,966,966,966,966,1
|
|
20241121,102100,157927314,961,961,961,961,108
|
|
20241121,102000,157823526,966,966,966,966,3
|
|
20241121,101900,157820628,966,966,966,960,7265
|
|
20241121,101800,150843031,967,967,967,967,0
|
|
20241121,101700,150843031,967,967,967,961,712
|
|
20241121,101600,150158641,963,962,967,960,4151
|
|
20241121,101500,146168100,969,963,969,963,1444
|
|
20241121,101400,144777522,963,963,963,963,530
|
|
20241121,101300,144267132,963,963,963,963,300
|
|
20241121,101200,143978232,963,963,963,963,583
|
|
20241121,101100,143416803,965,969,969,965,5800
|
|
20241121,101000,137816964,967,969,969,967,493
|
|
20241121,100900,137339365,969,969,970,969,4803
|
|
20241121,100800,132685257,968,967,968,967,397
|
|
20241121,100700,132301009,967,966,967,966,872
|
|
20241121,100600,131458286,966,967,967,966,1081
|
|
20241121,100500,130413459,967,968,968,967,4
|
|
20241121,100400,130409590,968,968,968,968,1131
|
|
20241121,100300,129314782,966,967,967,966,2457
|
|
20241121,100200,126939026,968,968,968,968,1302
|
|
20241121,100100,125678690,968,967,968,966,347
|
|
20241121,100000,125343205,966,966,966,966,1390
|
|
20241121,095900,124000465,966,967,967,966,2010
|
|
20241121,095800,122056805,965,965,965,965,0
|
|
20241121,095700,122056805,965,966,966,965,1053
|
|
20241121,095600,121039627,966,966,966,966,0
|
|
20241121,095500,121039627,966,966,966,966,0
|
|
20241121,095400,121039627,966,966,966,966,119
|
|
20241121,095300,120924673,966,966,966,966,66
|
|
20241121,095200,120860917,966,966,966,966,0
|
|
20241121,095100,120860917,966,965,966,965,3994
|
|
20241121,095000,117005114,965,965,965,965,96
|
|
20241121,094900,116912474,965,965,965,965,2
|
|
20241121,094800,116910544,965,965,965,965,50
|
|
20241121,094700,116862294,965,965,965,965,179
|
|
20241121,094600,116689559,962,962,962,962,161
|
|
20241121,094500,116534677,963,965,965,963,2890
|
|
20241121,094400,113749988,965,966,966,965,899
|
|
20241121,094300,112882253,968,970,970,968,5309
|
|
20241121,094200,107742532,970,970,970,970,150
|
|
20241121,094100,107597032,970,970,970,970,1063
|
|
20241121,094000,106565922,970,970,970,969,301
|
|
20241121,093900,106274012,973,972,973,972,3050
|
|
20241121,093800,103306467,973,970,974,970,7475
|
|
20241121,093700,96049011,971,970,971,970,4038
|
|
20241121,093600,92132123,970,967,972,967,3696
|
|
20241121,093500,88549801,968,968,968,968,10
|
|
20241121,093400,88540121,969,964,969,963,12857
|
|
20241121,093300,76132156,962,964,964,962,43
|
|
20241121,093200,76090764,964,964,964,964,228
|
|
20241121,093100,75870972,964,964,964,964,401
|
|
20241121,093000,75484408,963,964,964,963,34
|
|
20241121,092900,75451662,964,963,964,963,1469
|
|
20241121,092800,74036996,961,958,961,957,4118
|
|
20241121,092700,70090992,958,958,958,958,1
|
|
20241121,092600,70090034,958,960,960,958,3051
|
|
20241121,092500,67166288,960,960,960,960,11
|
|
20241121,092400,67155728,960,960,960,960,0
|
|
20241121,092300,67155728,960,960,960,960,281
|
|
20241121,092200,66885968,963,960,963,960,1509
|
|
20241121,092100,65435061,960,962,962,960,140
|
|
20241121,092000,65300461,962,962,962,962,99
|
|
20241121,091900,65205223,963,963,963,963,0
|
|
20241121,091800,65205223,963,963,963,963,0
|
|
20241121,091700,65205223,963,958,963,958,2335
|
|
20241121,091600,62964278,960,959,960,958,4989
|
|
20241121,091500,58178145,960,963,963,960,167
|
|
20241121,091400,58017822,963,961,963,959,4259
|
|
20241121,091300,53929337,959,963,964,959,7397
|
|
20241121,091200,46815195,963,967,967,963,760
|
|
20241121,091100,46083247,967,966,967,965,3030
|
|
20241121,091000,43157294,966,967,967,962,1569
|
|
20241121,090900,41645942,969,965,969,964,253
|
|
20241121,090800,41401835,970,957,970,957,2018
|
|
20241121,090700,39466566,957,962,962,957,7401
|
|
20241121,090600,32363878,962,968,968,961,9871
|
|
20241121,090500,22860318,974,974,974,971,1912
|
|
20241121,090400,20998632,974,978,978,973,1950
|
|
20241121,090300,19099202,974,970,978,970,6148
|
|
20241121,090200,13104922,971,970,971,970,1020
|
|
20241121,090100,12114532,964,965,965,964,1596
|
|
20241121,090000,10575982,963,964,965,963,10972
|