616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191300,332176773,968,968,968,968,777
|
|
20241127,191200,332176773,968,968,968,968,0
|
|
20241127,191100,332176773,968,968,968,968,0
|
|
20241127,191000,332176773,968,968,968,968,0
|
|
20241127,190900,332176773,968,968,968,968,0
|
|
20241127,190800,332176773,968,968,968,968,0
|
|
20241127,190700,332176773,968,968,968,968,0
|
|
20241127,190600,332176773,968,968,968,968,0
|
|
20241127,190500,332176773,968,968,968,968,0
|
|
20241127,190400,332176773,968,968,968,968,0
|
|
20241127,190300,332176773,968,968,968,968,0
|
|
20241127,190200,332176773,968,968,968,968,0
|
|
20241127,190100,332176773,968,968,968,968,0
|
|
20241127,190000,332176773,968,968,968,968,0
|
|
20241127,185900,332176773,968,968,968,968,0
|
|
20241127,185800,332176773,968,968,968,968,0
|
|
20241127,185700,332176773,968,968,968,968,0
|
|
20241127,185600,332176773,968,968,968,968,0
|
|
20241127,185500,332176773,968,968,968,968,0
|
|
20241127,185400,332176773,968,968,968,968,0
|
|
20241127,185300,332176773,968,968,968,968,0
|
|
20241127,185200,332176773,968,968,968,968,0
|
|
20241127,185100,332176773,968,968,968,968,0
|
|
20241127,185000,332176773,968,968,968,968,0
|
|
20241127,184900,332176773,968,968,968,968,0
|
|
20241127,184800,332176773,968,968,968,968,0
|
|
20241127,184700,332176773,968,968,968,968,0
|
|
20241127,184600,332176773,968,968,968,968,0
|
|
20241127,184500,332176773,968,968,968,968,0
|
|
20241127,184400,332176773,968,968,968,968,0
|
|
20241127,184300,332176773,968,968,968,968,777
|
|
20241127,184200,332176773,968,968,968,968,0
|
|
20241127,184100,332176773,968,968,968,968,0
|
|
20241127,184000,332176773,968,968,968,968,0
|
|
20241127,183900,332176773,968,968,968,968,0
|
|
20241127,183800,332176773,968,968,968,968,0
|
|
20241127,183700,332176773,968,968,968,968,0
|
|
20241127,183600,332176773,968,968,968,968,0
|
|
20241127,183500,332176773,968,968,968,968,0
|
|
20241127,183400,332176773,968,968,968,968,0
|
|
20241127,183300,332176773,968,968,968,968,0
|
|
20241127,183200,332176773,968,968,968,968,0
|
|
20241127,183100,332176773,968,968,968,968,0
|
|
20241127,183000,332176773,968,968,968,968,0
|
|
20241127,182900,332176773,968,968,968,968,0
|
|
20241127,182800,332176773,968,968,968,968,0
|
|
20241127,182700,332176773,968,968,968,968,0
|
|
20241127,182600,332176773,968,968,968,968,0
|
|
20241127,182500,332176773,968,968,968,968,0
|
|
20241127,182400,332176773,968,968,968,968,0
|
|
20241127,182300,332176773,968,968,968,968,0
|
|
20241127,182200,332176773,968,968,968,968,0
|
|
20241127,182100,332176773,968,968,968,968,0
|
|
20241127,182000,332176773,968,968,968,968,0
|
|
20241127,181900,332176773,968,968,968,968,0
|
|
20241127,181800,332176773,968,968,968,968,0
|
|
20241127,181700,332176773,968,968,968,968,0
|
|
20241127,181600,332176773,968,968,968,968,0
|
|
20241127,181500,332176773,968,968,968,968,0
|
|
20241127,181400,332176773,968,968,968,968,0
|
|
20241127,181300,332176773,968,968,968,968,777
|
|
20241127,181200,332176773,968,968,968,968,0
|
|
20241127,181100,332176773,968,968,968,968,0
|
|
20241127,181000,332176773,968,968,968,968,0
|
|
20241127,180900,332176773,968,968,968,968,0
|
|
20241127,180800,332176773,968,968,968,968,0
|
|
20241127,180700,332176773,968,968,968,968,0
|
|
20241127,180600,332176773,968,968,968,968,0
|
|
20241127,180500,332176773,968,968,968,968,0
|
|
20241127,180400,332176773,968,968,968,968,0
|
|
20241127,180300,332176773,968,968,968,968,0
|
|
20241127,180200,332176773,968,968,968,968,0
|
|
20241127,180100,332176773,968,968,968,968,0
|
|
20241127,180000,332176773,968,968,968,968,0
|
|
20241127,175900,332176773,968,968,968,968,0
|
|
20241127,175800,332176773,968,968,968,968,0
|
|
20241127,175700,332176773,968,968,968,968,0
|
|
20241127,175600,332176773,968,968,968,968,0
|
|
20241127,175500,332176773,968,968,968,968,0
|
|
20241127,175400,332176773,968,968,968,968,0
|
|
20241127,175300,332176773,968,968,968,968,0
|
|
20241127,175200,332176773,968,968,968,968,0
|
|
20241127,175100,332176773,968,968,968,968,0
|
|
20241127,175000,332176773,968,968,968,968,0
|
|
20241127,174900,332176773,968,968,968,968,0
|
|
20241127,174800,332176773,968,968,968,968,0
|
|
20241127,174700,332176773,968,968,968,968,0
|
|
20241127,174600,332176773,968,968,968,968,0
|
|
20241127,174500,332176773,968,968,968,968,0
|
|
20241127,174400,332176773,968,968,968,968,0
|
|
20241127,174300,332176773,968,968,968,968,777
|
|
20241127,174200,332176773,968,968,968,968,0
|
|
20241127,174100,332176773,968,968,968,968,0
|
|
20241127,174000,332176773,968,968,968,968,0
|
|
20241127,173900,332176773,968,968,968,968,0
|
|
20241127,173800,332176773,968,968,968,968,0
|
|
20241127,173700,332176773,968,968,968,968,0
|
|
20241127,173600,332176773,968,968,968,968,0
|
|
20241127,173500,332176773,968,968,968,968,0
|
|
20241127,173400,332176773,968,968,968,968,0
|
|
20241127,173300,332176773,968,968,968,968,0
|
|
20241127,173200,332176773,968,968,968,968,0
|
|
20241127,173100,332176773,968,968,968,968,0
|
|
20241127,173000,332176773,968,968,968,968,0
|
|
20241127,172900,332176773,968,968,968,968,0
|
|
20241127,172800,332176773,968,968,968,968,0
|
|
20241127,172700,332176773,968,968,968,968,0
|
|
20241127,172600,332176773,968,968,968,968,0
|
|
20241127,172500,332176773,968,968,968,968,0
|
|
20241127,172400,332176773,968,968,968,968,0
|
|
20241127,172300,332176773,968,968,968,968,0
|
|
20241127,172200,332176773,968,968,968,968,0
|
|
20241127,172100,332176773,968,968,968,968,0
|
|
20241127,172000,332176773,968,968,968,968,0
|
|
20241127,171900,332176773,968,968,968,968,0
|
|
20241127,171800,332176773,968,968,968,968,0
|
|
20241127,171700,332176773,968,968,968,968,0
|
|
20241127,171600,332176773,968,968,968,968,0
|
|
20241127,171500,332176773,968,968,968,968,0
|
|
20241127,171400,332176773,968,968,968,968,0
|
|
20241127,171300,332176773,968,968,968,968,777
|
|
20241127,171200,332176773,968,968,968,968,0
|
|
20241127,171100,332176773,968,968,968,968,0
|
|
20241127,171000,332176773,968,968,968,968,0
|
|
20241127,170900,332176773,968,968,968,968,0
|
|
20241127,170800,332176773,968,968,968,968,0
|
|
20241127,170700,332176773,968,968,968,968,0
|
|
20241127,170600,332176773,968,968,968,968,0
|
|
20241127,170500,332176773,968,968,968,968,0
|
|
20241127,170400,332176773,968,968,968,968,0
|
|
20241127,170300,332176773,968,968,968,968,0
|
|
20241127,170200,332176773,968,968,968,968,0
|
|
20241127,170100,332176773,968,968,968,968,0
|
|
20241127,170000,332176773,968,968,968,968,0
|
|
20241127,165900,332176773,968,968,968,968,0
|
|
20241127,165800,332176773,968,968,968,968,0
|
|
20241127,165700,332176773,968,968,968,968,0
|
|
20241127,165600,332176773,968,968,968,968,0
|
|
20241127,165500,332176773,968,968,968,968,0
|
|
20241127,165400,332176773,968,968,968,968,0
|
|
20241127,165300,332176773,968,968,968,968,0
|
|
20241127,165200,332176773,968,968,968,968,0
|
|
20241127,165100,332176773,968,968,968,968,0
|
|
20241127,165000,332176773,968,968,968,968,0
|
|
20241127,164900,332176773,968,968,968,968,0
|
|
20241127,164800,332176773,968,968,968,968,0
|
|
20241127,164700,332176773,968,968,968,968,0
|
|
20241127,164600,332176773,968,968,968,968,0
|
|
20241127,164500,332176773,968,968,968,968,0
|
|
20241127,164400,332176773,968,968,968,968,0
|
|
20241127,164300,332176773,968,968,968,968,777
|
|
20241127,164200,332176773,968,968,968,968,0
|
|
20241127,164100,332176773,968,968,968,968,0
|
|
20241127,164000,332176773,968,968,968,968,0
|
|
20241127,163900,332176773,968,968,968,968,0
|
|
20241127,163800,332176773,968,968,968,968,0
|
|
20241127,163700,332176773,968,968,968,968,0
|
|
20241127,163600,332176773,968,968,968,968,0
|
|
20241127,163500,332176773,968,968,968,968,0
|
|
20241127,163400,332176773,968,968,968,968,0
|
|
20241127,163300,332176773,968,968,968,968,0
|
|
20241127,163200,332176773,968,968,968,968,0
|
|
20241127,163100,332176773,968,968,968,968,0
|
|
20241127,163000,332176773,968,968,968,968,0
|
|
20241127,162900,332176773,968,968,968,968,0
|
|
20241127,162800,332176773,968,968,968,968,0
|
|
20241127,162700,332176773,968,968,968,968,0
|
|
20241127,162600,332176773,968,968,968,968,0
|
|
20241127,162500,332176773,968,968,968,968,0
|
|
20241127,162400,332176773,968,968,968,968,0
|
|
20241127,162300,332176773,968,968,968,968,0
|
|
20241127,162200,332176773,968,968,968,968,0
|
|
20241127,162100,332176773,968,968,968,968,0
|
|
20241127,162000,332176773,968,968,968,968,0
|
|
20241127,161900,332176773,968,968,968,968,0
|
|
20241127,161800,332176773,968,968,968,968,0
|
|
20241127,161700,332176773,968,968,968,968,0
|
|
20241127,161600,332176773,968,968,968,968,0
|
|
20241127,161500,332176773,968,968,968,968,0
|
|
20241127,161400,332176773,968,968,968,968,0
|
|
20241127,161300,332176773,968,968,968,968,777
|
|
20241127,161200,332176773,968,968,968,968,0
|
|
20241127,161100,332176773,968,968,968,968,0
|
|
20241127,161000,332176773,968,968,968,968,0
|
|
20241127,160900,332176773,968,968,968,968,0
|
|
20241127,160800,332176773,968,968,968,968,0
|
|
20241127,160700,332176773,968,968,968,968,0
|
|
20241127,160600,332176773,968,968,968,968,0
|
|
20241127,160500,332176773,968,968,968,968,0
|
|
20241127,160400,332176773,968,968,968,968,0
|
|
20241127,160300,332176773,968,968,968,968,0
|
|
20241127,160200,332176773,968,968,968,968,0
|
|
20241127,160100,332176773,968,968,968,968,0
|
|
20241127,160000,332176773,968,968,968,968,0
|
|
20241127,155900,332176773,968,968,968,968,0
|
|
20241127,155800,332176773,968,968,968,968,0
|
|
20241127,155700,332176773,968,968,968,968,0
|
|
20241127,155600,332176773,968,968,968,968,0
|
|
20241127,155500,332176773,968,968,968,968,0
|
|
20241127,155400,332176773,968,968,968,968,0
|
|
20241127,155300,332176773,968,968,968,968,0
|
|
20241127,155200,332176773,968,968,968,968,0
|
|
20241127,155100,332176773,968,968,968,968,0
|
|
20241127,155000,332176773,968,968,968,968,0
|
|
20241127,154900,332176773,968,968,968,968,0
|
|
20241127,154800,332176773,968,968,968,968,0
|
|
20241127,154700,332176773,968,968,968,968,0
|
|
20241127,154600,332176773,968,968,968,968,0
|
|
20241127,154500,332176773,968,968,968,968,0
|
|
20241127,154400,332176773,968,968,968,968,0
|
|
20241127,154300,332176773,968,968,968,968,777
|
|
20241127,154200,332176773,968,968,968,968,0
|
|
20241127,154100,332176773,968,968,968,968,0
|
|
20241127,154000,332176773,968,968,968,968,0
|
|
20241127,153900,332176773,968,968,968,968,0
|
|
20241127,153800,332176773,968,968,968,968,0
|
|
20241127,153700,332176773,968,968,968,968,0
|
|
20241127,153600,332176773,968,968,968,968,0
|
|
20241127,153500,332176773,968,968,968,968,0
|
|
20241127,153400,332176773,968,968,968,968,0
|
|
20241127,153300,332176773,968,968,968,968,0
|
|
20241127,153200,332176773,968,968,968,968,0
|
|
20241127,153100,332176773,968,968,968,968,0
|
|
20241127,153000,332176773,968,968,968,968,777
|
|
20241127,152900,331424637,968,968,968,968,0
|
|
20241127,152800,331424637,968,968,968,968,0
|
|
20241127,152700,331424637,968,968,968,968,0
|
|
20241127,152600,331424637,968,968,968,968,0
|
|
20241127,152500,331424637,968,968,968,968,0
|
|
20241127,152400,331424637,968,968,968,968,0
|
|
20241127,152300,331424637,968,968,968,968,0
|
|
20241127,152200,331424637,968,968,968,968,0
|
|
20241127,152100,331424637,968,968,968,968,0
|
|
20241127,152000,331424637,968,968,968,968,0
|
|
20241127,151900,331424637,968,963,968,963,194
|
|
20241127,151800,331237765,968,968,968,968,0
|
|
20241127,151700,331237765,968,968,968,968,4
|
|
20241127,151600,331233893,963,965,965,963,23143
|
|
20241127,151500,308923661,965,965,965,965,47
|
|
20241127,151400,308878306,965,965,965,965,2000
|
|
20241127,151300,306948306,965,965,965,965,0
|
|
20241127,151200,306948306,965,965,965,965,3972
|
|
20241127,151100,303115326,965,967,967,965,135
|
|
20241127,151000,302985037,965,965,965,965,455
|
|
20241127,150900,302545962,965,965,965,965,767
|
|
20241127,150800,301805807,968,968,968,968,200
|
|
20241127,150700,301612207,968,968,968,968,100
|
|
20241127,150600,301515407,965,965,965,965,77
|
|
20241127,150500,301441102,965,968,968,965,3278
|
|
20241127,150400,298268019,968,965,968,965,130
|
|
20241127,150300,298142539,968,968,968,968,30
|
|
20241127,150200,298113499,968,968,968,968,1006
|
|
20241127,150100,297139691,968,968,968,967,1205
|
|
20241127,150000,295974450,968,968,968,968,0
|
|
20241127,145900,295974450,968,968,968,968,0
|
|
20241127,145800,295974450,968,968,968,968,0
|
|
20241127,145700,295974450,968,968,968,968,301
|
|
20241127,145600,295683082,967,969,969,967,32
|
|
20241127,145500,295652134,969,969,969,969,2
|
|
20241127,145400,295650196,967,967,967,967,27
|
|
20241127,145300,295624087,970,967,970,967,157
|
|
20241127,145200,295472265,970,970,970,970,1
|
|
20241127,145100,295471295,970,970,970,970,2
|
|
20241127,145000,295469355,970,970,970,970,0
|
|
20241127,144900,295469355,970,970,970,970,1
|
|
20241127,144800,295468385,970,970,970,970,3000
|
|
20241127,144700,292558385,970,970,970,970,0
|
|
20241127,144600,292558385,970,970,970,970,49
|
|
20241127,144500,292510855,970,968,970,967,830
|
|
20241127,144400,291708028,969,969,969,969,0
|
|
20241127,144300,291708028,969,969,969,969,0
|
|
20241127,144200,291708028,969,969,969,969,826
|
|
20241127,144100,290907634,967,967,967,967,910
|
|
20241127,144000,290027664,968,968,968,968,0
|
|
20241127,143900,290027664,968,968,968,967,65
|
|
20241127,143800,289964753,968,968,968,968,4
|
|
20241127,143700,289960881,967,967,967,967,0
|
|
20241127,143600,289960881,967,968,968,967,512
|
|
20241127,143500,289465312,967,967,967,967,17
|
|
20241127,143400,289448873,968,968,968,968,4
|
|
20241127,143300,289445001,968,968,968,968,53
|
|
20241127,143200,289393697,968,968,968,968,20
|
|
20241127,143100,289374337,968,968,968,968,1
|
|
20241127,143000,289373369,968,969,969,968,678
|
|
20241127,142900,288716805,969,969,969,969,0
|
|
20241127,142800,288716805,969,969,969,969,0
|
|
20241127,142700,288716805,969,969,969,969,0
|
|
20241127,142600,288716805,969,969,969,969,5
|
|
20241127,142500,288711960,969,969,969,969,0
|
|
20241127,142400,288711960,969,968,969,968,226
|
|
20241127,142300,288493191,968,968,968,968,32
|
|
20241127,142200,288462215,968,968,968,968,1
|
|
20241127,142100,288461247,968,968,968,968,0
|
|
20241127,142000,288461247,968,968,968,968,15
|
|
20241127,141900,288446727,968,968,968,968,14
|
|
20241127,141800,288433175,969,964,969,964,16
|
|
20241127,141700,288417721,964,964,967,964,5962
|
|
20241127,141600,282670350,964,966,966,964,6250
|
|
20241127,141500,276641912,967,967,967,967,2068
|
|
20241127,141400,274642156,969,969,969,969,487
|
|
20241127,141300,274170253,969,969,969,969,1000
|
|
20241127,141200,273201253,970,970,970,970,0
|
|
20241127,141100,273201253,970,970,970,970,4
|
|
20241127,141000,273197373,969,969,969,969,0
|
|
20241127,140900,273197373,969,970,970,969,19
|
|
20241127,140800,273178961,970,970,970,970,2803
|
|
20241127,140700,270460051,969,969,969,969,0
|
|
20241127,140600,270460051,969,969,969,969,735
|
|
20241127,140500,269747836,969,969,969,969,0
|
|
20241127,140400,269747836,969,967,969,967,237
|
|
20241127,140300,269518633,969,968,969,967,715
|
|
20241127,140200,268827218,968,968,968,968,960
|
|
20241127,140100,267897938,969,967,969,967,12
|
|
20241127,140000,267886322,969,969,969,969,30
|
|
20241127,135900,267857252,969,969,969,969,4
|
|
20241127,135800,267853376,970,970,970,970,11
|
|
20241127,135700,267842706,970,970,970,970,610
|
|
20241127,135600,267251006,970,970,970,970,110
|
|
20241127,135500,267144306,970,969,970,969,41
|
|
20241127,135400,267104576,969,969,969,969,2800
|
|
20241127,135300,264391376,969,969,969,969,10
|
|
20241127,135200,264381686,969,969,969,969,0
|
|
20241127,135100,264381686,969,969,969,969,10
|
|
20241127,135000,264371996,966,966,966,966,30
|
|
20241127,134900,264343016,969,966,969,966,5697
|
|
20241127,134800,258829075,969,969,969,969,0
|
|
20241127,134700,258829075,969,969,969,969,0
|
|
20241127,134600,258829075,969,969,969,969,4
|
|
20241127,134500,258825199,967,967,967,967,1662
|
|
20241127,134400,257218045,969,969,969,969,0
|
|
20241127,134300,257218045,969,969,969,969,500
|
|
20241127,134200,256733545,969,969,969,969,0
|
|
20241127,134100,256733545,969,969,969,969,2100
|
|
20241127,134000,254698645,969,968,969,968,5
|
|
20241127,133900,254693803,968,968,968,968,48
|
|
20241127,133800,254647339,969,969,969,969,4
|
|
20241127,133700,254643463,968,969,969,968,28
|
|
20241127,133600,254616334,969,969,969,969,0
|
|
20241127,133500,254616334,969,969,969,969,6
|
|
20241127,133400,254610520,967,967,967,967,508
|
|
20241127,133300,254119284,969,967,969,967,1004
|
|
20241127,133200,253148408,969,969,969,969,107
|
|
20241127,133100,253044725,969,969,969,969,119
|
|
20241127,133000,252929414,969,969,969,969,0
|
|
20241127,132900,252929414,969,968,969,968,611
|
|
20241127,132800,252337798,968,968,968,968,0
|
|
20241127,132700,252337798,968,968,968,968,25
|
|
20241127,132600,252313598,968,967,968,967,1046
|
|
20241127,132500,251302066,967,967,967,967,46
|
|
20241127,132400,251257584,967,967,967,967,0
|
|
20241127,132300,251257584,967,967,967,967,1000
|
|
20241127,132200,250290584,968,968,968,968,127
|
|
20241127,132100,250167648,968,968,968,968,17
|
|
20241127,132000,250151192,968,968,968,968,3
|
|
20241127,131900,250148288,968,968,968,968,0
|
|
20241127,131800,250148288,968,968,968,968,0
|
|
20241127,131700,250148288,968,968,968,968,13
|
|
20241127,131600,250135704,967,968,968,967,172
|
|
20241127,131500,249969377,968,968,968,968,0
|
|
20241127,131400,249969377,968,968,968,968,2
|
|
20241127,131300,249967441,968,968,968,968,0
|
|
20241127,131200,249967441,968,968,968,968,0
|
|
20241127,131100,249967441,968,968,968,968,4
|
|
20241127,131000,249963569,968,968,968,968,30
|
|
20241127,130900,249934529,968,968,968,968,5
|
|
20241127,130800,249929689,967,968,968,967,148
|
|
20241127,130700,249786569,968,968,968,968,4
|
|
20241127,130600,249782697,969,969,969,969,504
|
|
20241127,130500,249294321,969,969,969,969,100
|
|
20241127,130400,249197421,968,968,968,967,2553
|
|
20241127,130300,246728298,969,969,969,969,0
|
|
20241127,130200,246728298,969,969,969,969,0
|
|
20241127,130100,246728298,969,969,969,969,0
|
|
20241127,130000,246728298,969,969,969,969,1
|
|
20241127,125900,246727329,969,969,969,969,0
|
|
20241127,125800,246727329,969,969,969,969,2
|
|
20241127,125700,246725391,969,970,970,969,278
|
|
20241127,125600,246455955,970,969,970,969,93
|
|
20241127,125500,246365836,970,970,970,970,2
|
|
20241127,125400,246363896,970,969,970,969,1019
|
|
20241127,125300,245376481,968,967,968,967,1933
|
|
20241127,125200,243506100,967,967,967,967,9
|
|
20241127,125100,243497397,967,966,967,966,813
|
|
20241127,125000,242712035,966,966,966,966,2
|
|
20241127,124900,242710103,966,966,966,966,4
|
|
20241127,124800,242706239,966,965,966,965,825
|
|
20241127,124700,241909313,965,965,965,965,0
|
|
20241127,124600,241909313,965,966,966,964,756
|
|
20241127,124500,241179063,966,965,966,965,20
|
|
20241127,124400,241159759,965,965,965,965,3
|
|
20241127,124300,241156864,965,965,965,965,8
|
|
20241127,124200,241149144,965,965,965,964,835
|
|
20241127,124100,240343550,966,965,966,965,151
|
|
20241127,124000,240197834,966,965,966,965,290
|
|
20241127,123900,239917982,966,966,966,966,0
|
|
20241127,123800,239917982,966,966,966,966,0
|
|
20241127,123700,239917982,966,966,966,966,1
|
|
20241127,123600,239917016,965,965,965,965,1000
|
|
20241127,123500,238952016,966,966,966,966,1063
|
|
20241127,123400,237925158,966,966,966,966,0
|
|
20241127,123300,237925158,966,966,966,966,10
|
|
20241127,123200,237915498,966,966,966,966,0
|
|
20241127,123100,237915498,966,966,966,966,0
|
|
20241127,123000,237915498,966,966,966,966,3
|
|
20241127,122900,237912600,965,965,966,965,121
|
|
20241127,122800,237795756,963,963,963,963,0
|
|
20241127,122700,237795756,963,963,963,963,0
|
|
20241127,122600,237795756,963,963,963,963,2523
|
|
20241127,122500,235366107,963,963,963,963,0
|
|
20241127,122400,235366107,963,963,963,963,1000
|
|
20241127,122300,234403107,962,962,962,962,32
|
|
20241127,122200,234372323,962,962,962,962,2
|
|
20241127,122100,234370399,962,962,962,962,0
|
|
20241127,122000,234370399,962,962,962,962,0
|
|
20241127,121900,234370399,962,962,962,962,23
|
|
20241127,121800,234348273,963,963,963,963,33
|
|
20241127,121700,234316494,961,963,963,961,3799
|
|
20241127,121600,230662156,963,962,963,962,51
|
|
20241127,121500,230613093,963,963,963,963,1420
|
|
20241127,121400,229245633,964,964,964,964,0
|
|
20241127,121300,229245633,964,964,964,964,19
|
|
20241127,121200,229227317,964,964,964,964,9
|
|
20241127,121100,229218641,964,964,964,964,763
|
|
20241127,121000,228483109,964,964,964,964,0
|
|
20241127,120900,228483109,964,964,964,964,500
|
|
20241127,120800,228001109,964,964,964,964,0
|
|
20241127,120700,228001109,964,964,964,964,0
|
|
20241127,120600,228001109,964,964,964,964,1589
|
|
20241127,120500,226469313,966,966,966,966,193
|
|
20241127,120400,226282875,964,966,966,964,1503
|
|
20241127,120300,224831181,966,966,966,966,510
|
|
20241127,120200,224338521,964,964,966,964,521
|
|
20241127,120100,223835281,966,966,966,966,298
|
|
20241127,120000,223547413,966,966,966,966,0
|
|
20241127,115900,223547413,966,966,966,966,1011
|
|
20241127,115800,222570787,965,965,965,965,501
|
|
20241127,115700,222087322,964,964,964,964,20
|
|
20241127,115600,222068042,965,964,965,964,51
|
|
20241127,115500,222018877,964,964,964,964,144
|
|
20241127,115400,221880061,968,968,968,968,0
|
|
20241127,115300,221880061,968,964,968,963,2362
|
|
20241127,115200,219603375,968,968,968,968,0
|
|
20241127,115100,219603375,968,968,968,964,240
|
|
20241127,115000,219372007,964,968,968,964,41
|
|
20241127,114900,219332409,968,964,968,964,35
|
|
20241127,114800,219298665,963,963,963,963,0
|
|
20241127,114700,219298665,963,963,963,963,1
|
|
20241127,114600,219297702,963,963,963,963,0
|
|
20241127,114500,219297702,963,963,963,963,144
|
|
20241127,114400,219159030,967,967,967,967,192
|
|
20241127,114300,218973366,967,967,967,967,0
|
|
20241127,114200,218973366,967,967,967,967,0
|
|
20241127,114100,218973366,967,967,967,967,0
|
|
20241127,114000,218973366,967,967,967,967,2000
|
|
20241127,113900,217039366,966,966,966,966,0
|
|
20241127,113800,217039366,966,966,966,966,2000
|
|
20241127,113700,215107366,962,967,967,962,4
|
|
20241127,113600,215103513,967,967,967,967,606
|
|
20241127,113500,214517511,967,966,967,966,1065
|
|
20241127,113400,213488595,962,962,962,962,0
|
|
20241127,113300,213488595,962,962,962,962,0
|
|
20241127,113200,213488595,962,964,964,962,105
|
|
20241127,113100,213387533,965,965,965,965,0
|
|
20241127,113000,213387533,965,965,965,965,263
|
|
20241127,112900,213133738,965,965,965,965,91
|
|
20241127,112800,213045923,966,966,966,966,19
|
|
20241127,112700,213027569,968,968,968,968,10
|
|
20241127,112600,213017889,966,966,966,966,0
|
|
20241127,112500,213017889,966,966,966,966,0
|
|
20241127,112400,213017889,966,966,966,966,50
|
|
20241127,112300,212969589,968,965,968,965,416
|
|
20241127,112200,212568143,963,963,963,963,449
|
|
20241127,112100,212135756,963,965,965,963,3008
|
|
20241127,112000,209236481,965,965,965,965,0
|
|
20241127,111900,209236481,965,965,965,965,1627
|
|
20241127,111800,207666426,965,965,965,965,8
|
|
20241127,111700,207658706,965,965,965,965,0
|
|
20241127,111600,207658706,965,968,968,965,423
|
|
20241127,111500,207250442,967,967,967,967,0
|
|
20241127,111400,207250442,967,967,967,967,1
|
|
20241127,111300,207249475,967,967,967,967,520
|
|
20241127,111200,206746635,967,967,967,967,100
|
|
20241127,111100,206649935,965,965,965,965,0
|
|
20241127,111000,206649935,965,965,965,965,1035
|
|
20241127,110900,205651160,965,965,965,965,442
|
|
20241127,110800,205224630,965,965,965,965,3158
|
|
20241127,110700,202177160,965,965,965,965,50
|
|
20241127,110600,202128910,965,969,969,965,54
|
|
20241127,110500,202076787,969,969,969,969,9
|
|
20241127,110400,202068066,969,965,969,965,42
|
|
20241127,110300,202027528,965,966,966,965,30
|
|
20241127,110200,201998577,965,965,965,965,0
|
|
20241127,110100,201998577,965,969,969,965,86
|
|
20241127,110000,201915579,966,966,966,966,13
|
|
20241127,105900,201903021,970,967,970,967,1010
|
|
20241127,105800,200926348,967,967,967,967,193
|
|
20241127,105700,200739717,967,967,967,967,0
|
|
20241127,105600,200739717,967,967,967,967,0
|
|
20241127,105500,200739717,967,967,967,967,0
|
|
20241127,105400,200739717,967,967,967,967,208
|
|
20241127,105300,200538581,967,967,967,967,1
|
|
20241127,105200,200537614,967,968,968,967,296
|
|
20241127,105100,200251345,969,969,969,969,1
|
|
20241127,105000,200250376,968,970,970,968,66
|
|
20241127,104900,200186486,969,968,969,968,700
|
|
20241127,104800,199508386,967,968,968,967,156
|
|
20241127,104700,199357393,969,968,969,968,3
|
|
20241127,104600,199354488,968,968,968,968,957
|
|
20241127,104500,198428112,968,968,968,968,0
|
|
20241127,104400,198428112,968,968,968,968,20
|
|
20241127,104300,198408752,968,968,968,968,17
|
|
20241127,104200,198392296,968,968,968,966,79
|
|
20241127,104100,198315964,968,968,968,968,37
|
|
20241127,104000,198280148,965,965,965,965,567
|
|
20241127,103900,197732993,966,966,966,966,833
|
|
20241127,103800,196928315,966,967,967,966,3393
|
|
20241127,103700,193650577,967,966,967,966,587
|
|
20241127,103600,193083435,966,967,967,966,1700
|
|
20241127,103500,191440235,967,967,967,967,101
|
|
20241127,103400,191342568,967,968,968,967,1272
|
|
20241127,103300,190111444,966,966,966,966,0
|
|
20241127,103200,190111444,966,969,969,966,2279
|
|
20241127,103100,187908118,968,968,968,968,58
|
|
20241127,103000,187851974,970,970,970,970,0
|
|
20241127,102900,187851974,970,970,970,970,0
|
|
20241127,102800,187851974,970,970,970,970,0
|
|
20241127,102700,187851974,970,970,970,970,11
|
|
20241127,102600,187841304,966,969,970,966,4741
|
|
20241127,102500,183253616,970,970,970,970,10
|
|
20241127,102400,183243916,970,970,970,970,88
|
|
20241127,102300,183158556,970,970,970,970,292
|
|
20241127,102200,182875316,967,969,970,967,611
|
|
20241127,102100,182283377,970,970,970,970,1
|
|
20241127,102000,182282407,966,968,968,966,110
|
|
20241127,101900,182176127,968,968,968,968,1814
|
|
20241127,101800,180420175,968,968,968,968,0
|
|
20241127,101700,180420175,968,968,968,968,1
|
|
20241127,101600,180419207,961,961,961,961,0
|
|
20241127,101500,180419207,961,962,962,961,1300
|
|
20241127,101400,179169696,962,969,969,962,1151
|
|
20241127,101300,178058227,961,961,961,961,0
|
|
20241127,101200,178058227,961,963,963,961,2500
|
|
20241127,101100,175651625,963,964,964,963,2235
|
|
20241127,101000,173498398,964,965,965,964,613
|
|
20241127,100900,172907166,964,964,964,964,291
|
|
20241127,100800,172626642,969,970,970,969,11
|
|
20241127,100700,172615973,970,970,970,963,2960
|
|
20241127,100600,169757955,970,970,970,966,261
|
|
20241127,100500,169505817,969,966,969,966,600
|
|
20241127,100400,168924717,966,969,969,966,72
|
|
20241127,100300,168855159,969,970,970,969,125
|
|
20241127,100200,168733930,970,970,970,970,89
|
|
20241127,100100,168647600,970,974,974,968,1782
|
|
20241127,100000,166922500,974,974,974,968,14496
|
|
20241127,095900,152890140,970,970,970,970,58
|
|
20241127,095800,152833880,970,970,970,970,118
|
|
20241127,095700,152719420,970,970,970,970,12
|
|
20241127,095600,152707780,970,970,970,969,134
|
|
20241127,095500,152577811,970,969,970,969,201
|
|
20241127,095400,152383041,968,968,968,968,89
|
|
20241127,095300,152296889,968,968,968,968,32
|
|
20241127,095200,152265913,968,964,968,964,12
|
|
20241127,095100,152254305,968,964,968,962,1382
|
|
20241127,095000,150918553,964,964,964,964,63
|
|
20241127,094900,150857821,961,961,961,961,0
|
|
20241127,094800,150857821,961,958,962,958,5683
|
|
20241127,094700,145396318,957,958,958,957,8
|
|
20241127,094600,145388661,958,957,958,957,7678
|
|
20241127,094500,138038137,957,955,957,955,13127
|
|
20241127,094400,125492596,956,957,957,956,3400
|
|
20241127,094300,122241896,957,957,958,957,9950
|
|
20241127,094200,112716243,957,955,957,955,6752
|
|
20241127,094100,106267523,956,956,956,956,1500
|
|
20241127,094000,104833523,958,958,958,958,0
|
|
20241127,093900,104833523,958,956,958,955,1735
|
|
20241127,093800,103176581,956,955,957,955,4421
|
|
20241127,093700,98950524,954,954,957,954,4848
|
|
20241127,093600,94322450,954,957,957,954,1146
|
|
20241127,093500,93229160,957,961,961,954,23464
|
|
20241127,093400,70772716,961,962,962,961,113
|
|
20241127,093300,70664017,960,962,962,960,714
|
|
20241127,093200,69978573,962,962,962,961,90
|
|
20241127,093100,69892044,961,962,962,961,2418
|
|
20241127,093000,67568313,962,962,962,962,40
|
|
20241127,092900,67529833,962,963,964,962,1081
|
|
20241127,092800,66489865,964,964,964,963,933
|
|
20241127,092700,65591258,963,963,963,963,0
|
|
20241127,092600,65591258,963,963,963,963,1300
|
|
20241127,092500,64339358,963,963,963,963,426
|
|
20241127,092400,63929120,963,959,963,959,3142
|
|
20241127,092300,60915934,959,959,959,959,1881
|
|
20241127,092200,59112055,959,959,959,958,543
|
|
20241127,092100,58591341,959,964,964,959,603
|
|
20241127,092000,58012954,959,959,964,959,130
|
|
20241127,091900,57888279,959,962,962,959,10601
|
|
20241127,091800,47700464,963,962,963,961,1268
|
|
20241127,091700,46480573,961,959,962,959,2057
|
|
20241127,091600,44504382,959,965,965,959,11845
|
|
20241127,091500,33120940,966,967,968,966,1000
|
|
20241127,091400,32154785,966,965,966,965,101
|
|
20241127,091300,32057319,965,971,971,965,9587
|
|
20241127,091200,22767164,971,977,977,971,114
|
|
20241127,091100,22656464,977,971,977,971,3
|
|
20241127,091000,22653539,971,971,971,971,1067
|
|
20241127,090900,21617482,970,971,971,970,157
|
|
20241127,090800,21465060,970,972,972,970,3464
|
|
20241127,090700,18104950,972,976,978,972,8500
|
|
20241127,090600,9827442,976,977,977,976,3138
|
|
20241127,090500,6763069,976,976,976,976,1601
|
|
20241127,090400,5200493,976,979,979,976,164
|
|
20241127,090300,5040378,976,979,979,976,2143
|
|
20241127,090200,2942387,979,979,979,976,101
|
|
20241127,090100,2843511,979,979,979,975,10
|
|
20241127,090000,2833725,979,975,979,975,2899
|