614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191100,597697532,954,954,954,954,13408
|
|
20241128,191000,597697532,954,954,954,954,0
|
|
20241128,190900,597697532,954,954,954,954,0
|
|
20241128,190800,597697532,954,954,954,954,0
|
|
20241128,190700,597697532,954,954,954,954,0
|
|
20241128,190600,597697532,954,954,954,954,0
|
|
20241128,190500,597697532,954,954,954,954,0
|
|
20241128,190400,597697532,954,954,954,954,0
|
|
20241128,190300,597697532,954,954,954,954,0
|
|
20241128,190200,597697532,954,954,954,954,0
|
|
20241128,190100,597697532,954,954,954,954,0
|
|
20241128,190000,597697532,954,954,954,954,0
|
|
20241128,185900,597697532,954,954,954,954,0
|
|
20241128,185800,597697532,954,954,954,954,0
|
|
20241128,185700,597697532,954,954,954,954,0
|
|
20241128,185600,597697532,954,954,954,954,0
|
|
20241128,185500,597697532,954,954,954,954,0
|
|
20241128,185400,597697532,954,954,954,954,0
|
|
20241128,185300,597697532,954,954,954,954,0
|
|
20241128,185200,597697532,954,954,954,954,0
|
|
20241128,185100,597697532,954,954,954,954,0
|
|
20241128,185000,597697532,954,954,954,954,0
|
|
20241128,184900,597697532,954,954,954,954,0
|
|
20241128,184800,597697532,954,954,954,954,0
|
|
20241128,184700,597697532,954,954,954,954,0
|
|
20241128,184600,597697532,954,954,954,954,0
|
|
20241128,184500,597697532,954,954,954,954,0
|
|
20241128,184400,597697532,954,954,954,954,0
|
|
20241128,184300,597697532,954,954,954,954,0
|
|
20241128,184200,597697532,954,954,954,954,0
|
|
20241128,184100,597697532,954,954,954,954,13408
|
|
20241128,184000,597697532,954,954,954,954,0
|
|
20241128,183900,597697532,954,954,954,954,0
|
|
20241128,183800,597697532,954,954,954,954,0
|
|
20241128,183700,597697532,954,954,954,954,0
|
|
20241128,183600,597697532,954,954,954,954,0
|
|
20241128,183500,597697532,954,954,954,954,0
|
|
20241128,183400,597697532,954,954,954,954,0
|
|
20241128,183300,597697532,954,954,954,954,0
|
|
20241128,183200,597697532,954,954,954,954,0
|
|
20241128,183100,597697532,954,954,954,954,0
|
|
20241128,183000,597697532,954,954,954,954,0
|
|
20241128,182900,597697532,954,954,954,954,0
|
|
20241128,182800,597697532,954,954,954,954,0
|
|
20241128,182700,597697532,954,954,954,954,0
|
|
20241128,182600,597697532,954,954,954,954,0
|
|
20241128,182500,597697532,954,954,954,954,0
|
|
20241128,182400,597697532,954,954,954,954,0
|
|
20241128,182300,597697532,954,954,954,954,0
|
|
20241128,182200,597697532,954,954,954,954,0
|
|
20241128,182100,597697532,954,954,954,954,0
|
|
20241128,182000,597697532,954,954,954,954,0
|
|
20241128,181900,597697532,954,954,954,954,0
|
|
20241128,181800,597697532,954,954,954,954,0
|
|
20241128,181700,597697532,954,954,954,954,0
|
|
20241128,181600,597697532,954,954,954,954,0
|
|
20241128,181500,597697532,954,954,954,954,0
|
|
20241128,181400,597697532,954,954,954,954,0
|
|
20241128,181300,597697532,954,954,954,954,0
|
|
20241128,181200,597697532,954,954,954,954,0
|
|
20241128,181100,597697532,954,954,954,954,13408
|
|
20241128,181000,597697532,954,954,954,954,0
|
|
20241128,180900,597697532,954,954,954,954,0
|
|
20241128,180800,597697532,954,954,954,954,0
|
|
20241128,180700,597697532,954,954,954,954,0
|
|
20241128,180600,597697532,954,954,954,954,0
|
|
20241128,180500,597697532,954,954,954,954,0
|
|
20241128,180400,597697532,954,954,954,954,0
|
|
20241128,180300,597697532,954,954,954,954,0
|
|
20241128,180200,597697532,954,954,954,954,0
|
|
20241128,180100,597697532,954,954,954,954,0
|
|
20241128,180000,597697532,954,954,954,954,0
|
|
20241128,175900,597697532,954,954,954,954,0
|
|
20241128,175800,597697532,954,954,954,954,0
|
|
20241128,175700,597697532,954,954,954,954,0
|
|
20241128,175600,597697532,954,954,954,954,0
|
|
20241128,175500,597697532,954,954,954,954,0
|
|
20241128,175400,597697532,954,954,954,954,0
|
|
20241128,175300,597697532,954,954,954,954,0
|
|
20241128,175200,597697532,954,954,954,954,0
|
|
20241128,175100,597697532,954,954,954,954,0
|
|
20241128,175000,597697532,954,954,954,954,0
|
|
20241128,174900,597697532,954,954,954,954,0
|
|
20241128,174800,597697532,954,954,954,954,0
|
|
20241128,174700,597697532,954,954,954,954,0
|
|
20241128,174600,597697532,954,954,954,954,0
|
|
20241128,174500,597697532,954,954,954,954,0
|
|
20241128,174400,597697532,954,954,954,954,0
|
|
20241128,174300,597697532,954,954,954,954,0
|
|
20241128,174200,597697532,954,954,954,954,0
|
|
20241128,174100,597697532,954,954,954,954,13408
|
|
20241128,174000,597697532,954,954,954,954,0
|
|
20241128,173900,597697532,954,954,954,954,0
|
|
20241128,173800,597697532,954,954,954,954,0
|
|
20241128,173700,597697532,954,954,954,954,0
|
|
20241128,173600,597697532,954,954,954,954,0
|
|
20241128,173500,597697532,954,954,954,954,0
|
|
20241128,173400,597697532,954,954,954,954,0
|
|
20241128,173300,597697532,954,954,954,954,0
|
|
20241128,173200,597697532,954,954,954,954,0
|
|
20241128,173100,597697532,954,954,954,954,0
|
|
20241128,173000,597697532,954,954,954,954,0
|
|
20241128,172900,597697532,954,954,954,954,0
|
|
20241128,172800,597697532,954,954,954,954,0
|
|
20241128,172700,597697532,954,954,954,954,0
|
|
20241128,172600,597697532,954,954,954,954,0
|
|
20241128,172500,597697532,954,954,954,954,0
|
|
20241128,172400,597697532,954,954,954,954,0
|
|
20241128,172300,597697532,954,954,954,954,0
|
|
20241128,172200,597697532,954,954,954,954,0
|
|
20241128,172100,597697532,954,954,954,954,0
|
|
20241128,172000,597697532,954,954,954,954,0
|
|
20241128,171900,597697532,954,954,954,954,0
|
|
20241128,171800,597697532,954,954,954,954,0
|
|
20241128,171700,597697532,954,954,954,954,0
|
|
20241128,171600,597697532,954,954,954,954,0
|
|
20241128,171500,597697532,954,954,954,954,0
|
|
20241128,171400,597697532,954,954,954,954,0
|
|
20241128,171300,597697532,954,954,954,954,0
|
|
20241128,171200,597697532,954,954,954,954,0
|
|
20241128,171100,597697532,954,954,954,954,13408
|
|
20241128,171000,597697532,954,954,954,954,0
|
|
20241128,170900,597697532,954,954,954,954,0
|
|
20241128,170800,597697532,954,954,954,954,0
|
|
20241128,170700,597697532,954,954,954,954,0
|
|
20241128,170600,597697532,954,954,954,954,0
|
|
20241128,170500,597697532,954,954,954,954,0
|
|
20241128,170400,597697532,954,954,954,954,0
|
|
20241128,170300,597697532,954,954,954,954,0
|
|
20241128,170200,597697532,954,954,954,954,0
|
|
20241128,170100,597697532,954,954,954,954,0
|
|
20241128,170000,597697532,954,954,954,954,0
|
|
20241128,165900,597697532,954,954,954,954,0
|
|
20241128,165800,597697532,954,954,954,954,0
|
|
20241128,165700,597697532,954,954,954,954,0
|
|
20241128,165600,597697532,954,954,954,954,0
|
|
20241128,165500,597697532,954,954,954,954,0
|
|
20241128,165400,597697532,954,954,954,954,0
|
|
20241128,165300,597697532,954,954,954,954,0
|
|
20241128,165200,597697532,954,954,954,954,0
|
|
20241128,165100,597697532,954,954,954,954,0
|
|
20241128,165000,597697532,954,954,954,954,0
|
|
20241128,164900,597697532,954,954,954,954,0
|
|
20241128,164800,597697532,954,954,954,954,0
|
|
20241128,164700,597697532,954,954,954,954,0
|
|
20241128,164600,597697532,954,954,954,954,0
|
|
20241128,164500,597697532,954,954,954,954,0
|
|
20241128,164400,597697532,954,954,954,954,0
|
|
20241128,164300,597697532,954,954,954,954,0
|
|
20241128,164200,597697532,954,954,954,954,0
|
|
20241128,164100,597697532,954,954,954,954,13408
|
|
20241128,164000,597697532,954,954,954,954,0
|
|
20241128,163900,597697532,954,954,954,954,0
|
|
20241128,163800,597697532,954,954,954,954,0
|
|
20241128,163700,597697532,954,954,954,954,0
|
|
20241128,163600,597697532,954,954,954,954,0
|
|
20241128,163500,597697532,954,954,954,954,0
|
|
20241128,163400,597697532,954,954,954,954,0
|
|
20241128,163300,597697532,954,954,954,954,0
|
|
20241128,163200,597697532,954,954,954,954,0
|
|
20241128,163100,597697532,954,954,954,954,0
|
|
20241128,163000,597697532,954,954,954,954,0
|
|
20241128,162900,597697532,954,954,954,954,0
|
|
20241128,162800,597697532,954,954,954,954,0
|
|
20241128,162700,597697532,954,954,954,954,0
|
|
20241128,162600,597697532,954,954,954,954,0
|
|
20241128,162500,597697532,954,954,954,954,0
|
|
20241128,162400,597697532,954,954,954,954,0
|
|
20241128,162300,597697532,954,954,954,954,0
|
|
20241128,162200,597697532,954,954,954,954,0
|
|
20241128,162100,597697532,954,954,954,954,0
|
|
20241128,162000,597697532,954,954,954,954,0
|
|
20241128,161900,597697532,954,954,954,954,0
|
|
20241128,161800,597697532,954,954,954,954,0
|
|
20241128,161700,597697532,954,954,954,954,0
|
|
20241128,161600,597697532,954,954,954,954,0
|
|
20241128,161500,597697532,954,954,954,954,0
|
|
20241128,161400,597697532,954,954,954,954,0
|
|
20241128,161300,597697532,954,954,954,954,0
|
|
20241128,161200,597697532,954,954,954,954,0
|
|
20241128,161100,597697532,954,954,954,954,13408
|
|
20241128,161000,597697532,954,954,954,954,0
|
|
20241128,160900,597697532,954,954,954,954,0
|
|
20241128,160800,597697532,954,954,954,954,0
|
|
20241128,160700,597697532,954,954,954,954,0
|
|
20241128,160600,597697532,954,954,954,954,0
|
|
20241128,160500,597697532,954,954,954,954,0
|
|
20241128,160400,597697532,954,954,954,954,0
|
|
20241128,160300,597697532,954,954,954,954,0
|
|
20241128,160200,597697532,954,954,954,954,0
|
|
20241128,160100,597697532,954,954,954,954,0
|
|
20241128,160000,597697532,954,954,954,954,0
|
|
20241128,155900,597697532,954,954,954,954,0
|
|
20241128,155800,597697532,954,954,954,954,0
|
|
20241128,155700,597697532,954,954,954,954,0
|
|
20241128,155600,597697532,954,954,954,954,0
|
|
20241128,155500,597697532,954,954,954,954,0
|
|
20241128,155400,597697532,954,954,954,954,0
|
|
20241128,155300,597697532,954,954,954,954,0
|
|
20241128,155200,597697532,954,954,954,954,0
|
|
20241128,155100,597697532,954,954,954,954,0
|
|
20241128,155000,597697532,954,954,954,954,0
|
|
20241128,154900,597697532,954,954,954,954,0
|
|
20241128,154800,597697532,954,954,954,954,0
|
|
20241128,154700,597697532,954,954,954,954,0
|
|
20241128,154600,597697532,954,954,954,954,0
|
|
20241128,154500,597697532,954,954,954,954,0
|
|
20241128,154400,597697532,954,954,954,954,0
|
|
20241128,154300,597697532,954,954,954,954,0
|
|
20241128,154200,597697532,954,954,954,954,0
|
|
20241128,154100,597697532,954,954,954,954,13408
|
|
20241128,154000,597697532,954,954,954,954,0
|
|
20241128,153900,597697532,954,954,954,954,0
|
|
20241128,153800,597697532,954,954,954,954,0
|
|
20241128,153700,597697532,954,954,954,954,0
|
|
20241128,153600,597697532,954,954,954,954,0
|
|
20241128,153500,597697532,954,954,954,954,0
|
|
20241128,153400,597697532,954,954,954,954,0
|
|
20241128,153300,597697532,954,954,954,954,0
|
|
20241128,153200,597697532,954,954,954,954,0
|
|
20241128,153100,597697532,954,954,954,954,0
|
|
20241128,153000,597697532,954,954,954,954,13408
|
|
20241128,152900,584906300,948,948,948,948,0
|
|
20241128,152800,584906300,948,948,948,948,0
|
|
20241128,152700,584906300,948,948,948,948,0
|
|
20241128,152600,584906300,948,948,948,948,0
|
|
20241128,152500,584906300,948,948,948,948,0
|
|
20241128,152400,584906300,948,948,948,948,0
|
|
20241128,152300,584906300,948,948,948,948,0
|
|
20241128,152200,584906300,948,948,948,948,0
|
|
20241128,152100,584906300,948,948,948,948,0
|
|
20241128,152000,584906300,948,948,948,948,0
|
|
20241128,151900,584906300,948,946,949,940,11374
|
|
20241128,151800,574196178,949,944,949,944,950
|
|
20241128,151700,573298013,945,946,946,945,570
|
|
20241128,151600,572758896,946,950,950,943,1813
|
|
20241128,151500,571043760,950,950,950,950,1629
|
|
20241128,151400,569496210,950,949,950,943,664
|
|
20241128,151300,568868114,950,946,951,946,1556
|
|
20241128,151200,567392801,946,946,946,946,1
|
|
20241128,151100,567391855,943,942,943,937,22719
|
|
20241128,151000,546044545,942,943,947,942,9038
|
|
20241128,150900,537530048,947,947,948,945,1619
|
|
20241128,150800,535998331,948,942,948,942,4154
|
|
20241128,150700,532079632,942,944,944,941,8164
|
|
20241128,150600,524385047,944,944,944,942,5047
|
|
20241128,150500,519627773,943,945,951,942,10745
|
|
20241128,150400,509472733,950,969,971,944,71279
|
|
20241128,150300,441104498,969,953,969,953,58831
|
|
20241128,150200,384312136,953,953,953,953,10
|
|
20241128,150100,384302606,953,953,953,952,1104
|
|
20241128,150000,383251497,955,955,955,955,0
|
|
20241128,145900,383251497,955,955,955,955,10
|
|
20241128,145800,383241947,953,955,955,953,1193
|
|
20241128,145700,382104632,955,955,955,955,36
|
|
20241128,145600,382070252,955,955,955,955,10
|
|
20241128,145500,382060702,955,955,955,955,2
|
|
20241128,145400,382058792,955,955,955,955,0
|
|
20241128,145300,382058792,955,955,955,954,21
|
|
20241128,145200,382038738,955,955,955,955,7
|
|
20241128,145100,382032053,954,955,955,954,14
|
|
20241128,145000,382018684,956,956,956,956,0
|
|
20241128,144900,382018684,956,956,956,956,209
|
|
20241128,144800,381818880,956,956,956,956,2
|
|
20241128,144700,381816968,952,956,956,952,867
|
|
20241128,144600,380991580,950,954,954,950,628
|
|
20241128,144500,380394970,955,956,956,955,51
|
|
20241128,144400,380346215,957,957,957,957,0
|
|
20241128,144300,380346215,957,957,957,957,4
|
|
20241128,144200,380342387,956,956,956,956,1
|
|
20241128,144100,380341431,957,959,959,947,2513
|
|
20241128,144000,377959204,950,952,952,948,16430
|
|
20241128,143900,362357971,953,953,953,953,1
|
|
20241128,143800,362357018,952,952,952,952,0
|
|
20241128,143700,362357018,952,953,953,952,475
|
|
20241128,143600,361904808,952,952,952,952,272
|
|
20241128,143500,361645864,952,952,952,952,293
|
|
20241128,143400,361366928,952,952,952,952,0
|
|
20241128,143300,361366928,952,953,953,952,161
|
|
20241128,143200,361213655,951,953,953,951,833
|
|
20241128,143100,360421470,952,952,952,952,281
|
|
20241128,143000,360153958,952,954,965,952,43291
|
|
20241128,142900,318787069,953,953,953,953,11
|
|
20241128,142800,318776586,953,953,953,953,4775
|
|
20241128,142700,314226011,953,953,953,953,7
|
|
20241128,142600,314219340,956,956,956,956,1
|
|
20241128,142500,314218384,956,953,956,953,90
|
|
20241128,142400,314132584,956,956,956,956,0
|
|
20241128,142300,314132584,956,956,956,956,20
|
|
20241128,142200,314113464,953,953,953,953,20
|
|
20241128,142100,314094404,957,957,957,957,0
|
|
20241128,142000,314094404,957,957,957,957,0
|
|
20241128,141900,314094404,957,957,957,957,0
|
|
20241128,141800,314094404,957,955,957,955,100
|
|
20241128,141700,313998837,954,954,954,954,200
|
|
20241128,141600,313808037,955,954,955,954,20
|
|
20241128,141500,313788947,954,955,955,954,1023
|
|
20241128,141400,312812105,955,955,955,955,0
|
|
20241128,141300,312812105,955,955,955,953,1561
|
|
20241128,141200,311323138,955,957,957,955,58
|
|
20241128,141100,311267728,957,957,957,957,37
|
|
20241128,141000,311232319,958,958,958,958,0
|
|
20241128,140900,311232319,958,957,958,957,410
|
|
20241128,140800,310839939,957,955,957,955,50
|
|
20241128,140700,310792169,957,955,957,955,1370
|
|
20241128,140600,309483811,955,957,957,955,111
|
|
20241128,140500,309377804,957,957,957,957,0
|
|
20241128,140400,309377804,957,957,957,957,10
|
|
20241128,140300,309368234,957,957,957,957,0
|
|
20241128,140200,309368234,957,957,957,957,0
|
|
20241128,140100,309368234,957,957,957,957,0
|
|
20241128,140000,309368234,957,954,957,954,2
|
|
20241128,135900,309366323,957,957,957,957,0
|
|
20241128,135800,309366323,957,957,957,957,0
|
|
20241128,135700,309366323,957,957,957,954,2763
|
|
20241128,135600,306730067,957,957,957,957,1
|
|
20241128,135500,306729110,954,954,954,954,200
|
|
20241128,135400,306538310,957,957,957,957,0
|
|
20241128,135300,306538310,957,957,957,957,0
|
|
20241128,135200,306538310,957,957,957,957,0
|
|
20241128,135100,306538310,957,957,957,957,0
|
|
20241128,135000,306538310,957,957,957,957,0
|
|
20241128,134900,306538310,957,957,957,957,0
|
|
20241128,134800,306538310,957,957,957,957,5
|
|
20241128,134700,306533525,957,954,957,954,301
|
|
20241128,134600,306246368,954,954,954,954,144
|
|
20241128,134500,306108992,958,958,958,958,1
|
|
20241128,134400,306108034,954,954,954,954,7
|
|
20241128,134300,306101356,958,958,958,958,1
|
|
20241128,134200,306100398,954,954,954,954,612
|
|
20241128,134100,305516550,954,957,957,954,1010
|
|
20241128,134000,304550010,957,957,957,957,0
|
|
20241128,133900,304550010,957,957,957,957,1000
|
|
20241128,133800,303593010,957,957,957,957,1
|
|
20241128,133700,303592053,957,957,957,957,0
|
|
20241128,133600,303592053,957,957,957,957,0
|
|
20241128,133500,303592053,957,957,957,957,1
|
|
20241128,133400,303591096,954,957,957,954,510
|
|
20241128,133300,303104526,957,957,957,957,0
|
|
20241128,133200,303104526,957,957,957,957,2
|
|
20241128,133100,303102612,957,957,957,953,149
|
|
20241128,133000,302960579,957,957,957,957,2
|
|
20241128,132900,302958665,957,957,957,957,6
|
|
20241128,132800,302952923,953,957,957,953,72
|
|
20241128,132700,302884299,953,953,953,953,2939
|
|
20241128,132600,300083432,957,957,957,957,970
|
|
20241128,132500,299155142,957,953,957,953,358
|
|
20241128,132400,298813960,957,957,957,957,1000
|
|
20241128,132300,297856960,957,957,957,957,0
|
|
20241128,132200,297856960,957,957,957,957,0
|
|
20241128,132100,297856960,957,953,957,953,12
|
|
20241128,132000,297845520,952,952,952,952,2
|
|
20241128,131900,297843616,957,957,957,957,0
|
|
20241128,131800,297843616,957,957,957,957,493
|
|
20241128,131700,297371815,957,957,957,957,502
|
|
20241128,131600,296891401,954,954,954,954,35
|
|
20241128,131500,296858011,957,957,957,957,0
|
|
20241128,131400,296858011,957,957,957,957,10
|
|
20241128,131300,296848441,957,957,957,957,0
|
|
20241128,131200,296848441,957,957,957,957,0
|
|
20241128,131100,296848441,957,957,957,957,0
|
|
20241128,131000,296848441,957,957,957,957,5
|
|
20241128,130900,296843656,955,955,955,955,75
|
|
20241128,130800,296772031,955,955,955,955,512
|
|
20241128,130700,296283071,955,955,955,955,3010
|
|
20241128,130600,293408521,955,954,955,954,324
|
|
20241128,130500,293099421,950,950,950,950,1439
|
|
20241128,130400,291732371,954,950,954,950,1002
|
|
20241128,130300,290776467,954,954,954,951,1359
|
|
20241128,130200,289480929,954,951,954,950,6744
|
|
20241128,130100,283070219,954,954,954,954,50
|
|
20241128,130000,283022519,954,954,954,954,3
|
|
20241128,125900,283019657,953,953,953,953,0
|
|
20241128,125800,283019657,953,953,953,953,1
|
|
20241128,125700,283018704,955,955,955,955,500
|
|
20241128,125600,282541204,955,955,955,955,0
|
|
20241128,125500,282541204,955,955,955,955,0
|
|
20241128,125400,282541204,955,955,955,955,1
|
|
20241128,125300,282540249,951,952,955,951,1294
|
|
20241128,125200,281309599,955,955,955,955,1
|
|
20241128,125100,281308644,951,955,955,951,4
|
|
20241128,125000,281304836,955,955,955,955,2
|
|
20241128,124900,281302926,955,955,955,955,0
|
|
20241128,124800,281302926,955,955,955,955,4
|
|
20241128,124700,281299106,955,955,955,955,60
|
|
20241128,124600,281241806,955,955,955,955,3
|
|
20241128,124500,281238941,953,955,955,953,69
|
|
20241128,124400,281173124,952,952,952,952,1
|
|
20241128,124300,281172172,951,952,952,951,1947
|
|
20241128,124200,279320565,954,954,954,954,1619
|
|
20241128,124100,277776039,954,954,954,954,400
|
|
20241128,124000,277394439,954,954,954,949,1048
|
|
20241128,123900,276399812,951,952,954,950,16419
|
|
20241128,123800,260800388,951,951,951,951,3
|
|
20241128,123700,260797535,951,952,952,951,1255
|
|
20241128,123600,259604029,954,954,954,954,140
|
|
20241128,123500,259470469,951,951,951,951,400
|
|
20241128,123400,259090069,951,951,951,951,2000
|
|
20241128,123300,257188069,952,953,953,952,2703
|
|
20241128,123200,254614303,956,956,956,956,1
|
|
20241128,123100,254613347,953,953,953,953,515
|
|
20241128,123000,254122552,957,953,957,953,2080
|
|
20241128,122900,252140296,954,956,956,954,52788
|
|
20241128,122800,201748582,957,957,957,957,0
|
|
20241128,122700,201748582,957,957,957,957,10
|
|
20241128,122600,201739012,957,957,957,957,1504
|
|
20241128,122500,200299684,955,955,955,955,0
|
|
20241128,122400,200299684,955,955,955,955,406
|
|
20241128,122300,199911954,957,957,957,957,0
|
|
20241128,122200,199911954,957,957,957,957,0
|
|
20241128,122100,199911954,957,956,957,956,102
|
|
20241128,122000,199814440,956,957,957,956,860
|
|
20241128,121900,198992275,956,956,956,956,22
|
|
20241128,121800,198971243,956,957,957,956,2040
|
|
20241128,121700,197020963,957,957,957,957,594
|
|
20241128,121600,196452505,958,958,958,958,0
|
|
20241128,121500,196452505,958,958,958,958,32
|
|
20241128,121400,196421849,961,961,961,961,20
|
|
20241128,121300,196402629,961,961,961,961,0
|
|
20241128,121200,196402629,961,961,961,961,0
|
|
20241128,121100,196402629,961,961,961,961,1
|
|
20241128,121000,196401668,960,960,960,960,400
|
|
20241128,120900,196017668,960,960,960,960,0
|
|
20241128,120800,196017668,960,960,960,960,0
|
|
20241128,120700,196017668,960,960,960,960,35
|
|
20241128,120600,195984068,958,958,958,958,0
|
|
20241128,120500,195984068,958,958,958,958,1
|
|
20241128,120400,195983110,957,957,957,957,0
|
|
20241128,120300,195983110,957,957,957,957,0
|
|
20241128,120200,195983110,957,957,957,957,0
|
|
20241128,120100,195983110,957,957,957,957,13
|
|
20241128,120000,195970669,960,957,960,956,164
|
|
20241128,115900,195813863,961,961,961,961,0
|
|
20241128,115800,195813863,961,961,961,961,0
|
|
20241128,115700,195813863,961,961,961,961,0
|
|
20241128,115600,195813863,961,961,961,961,0
|
|
20241128,115500,195813863,961,961,961,961,4
|
|
20241128,115400,195810019,957,957,957,957,974
|
|
20241128,115300,194877901,958,958,958,958,18
|
|
20241128,115200,194860657,959,959,959,959,8
|
|
20241128,115100,194852985,960,960,960,960,1379
|
|
20241128,115000,193529145,957,958,958,957,880
|
|
20241128,114900,192686979,960,960,960,960,0
|
|
20241128,114800,192686979,960,960,960,960,0
|
|
20241128,114700,192686979,960,960,960,960,0
|
|
20241128,114600,192686979,960,960,960,960,0
|
|
20241128,114500,192686979,960,960,960,960,0
|
|
20241128,114400,192686979,960,960,960,960,9
|
|
20241128,114300,192678339,960,960,960,960,0
|
|
20241128,114200,192678339,960,960,960,960,103
|
|
20241128,114100,192579459,960,960,960,960,0
|
|
20241128,114000,192579459,960,959,960,959,180
|
|
20241128,113900,192406829,959,959,959,959,50
|
|
20241128,113800,192358879,959,959,959,959,0
|
|
20241128,113700,192358879,959,959,959,959,0
|
|
20241128,113600,192358879,959,959,959,959,4
|
|
20241128,113500,192355043,956,956,956,956,0
|
|
20241128,113400,192355043,956,956,956,956,0
|
|
20241128,113300,192355043,956,956,956,955,195
|
|
20241128,113200,192168732,955,955,955,955,0
|
|
20241128,113100,192168732,955,955,955,955,0
|
|
20241128,113000,192168732,955,958,958,955,5995
|
|
20241128,112900,186435410,959,959,959,959,0
|
|
20241128,112800,186435410,959,959,959,959,0
|
|
20241128,112700,186435410,959,959,959,959,10
|
|
20241128,112600,186425820,959,959,959,959,0
|
|
20241128,112500,186425820,959,960,960,959,38913
|
|
20241128,112400,149071856,960,960,960,960,5002
|
|
20241128,112300,144269936,960,960,960,960,12
|
|
20241128,112200,144258416,959,961,961,959,103
|
|
20241128,112100,144159439,961,961,961,961,0
|
|
20241128,112000,144159439,961,961,961,961,0
|
|
20241128,111900,144159439,961,961,961,961,15
|
|
20241128,111800,144145024,961,961,961,961,10
|
|
20241128,111700,144135414,961,961,961,961,1
|
|
20241128,111600,144134453,961,960,961,960,524
|
|
20241128,111500,143631409,961,961,961,961,0
|
|
20241128,111400,143631409,961,961,961,961,4
|
|
20241128,111300,143627565,961,961,961,961,5
|
|
20241128,111200,143622760,959,959,959,959,0
|
|
20241128,111100,143622760,959,959,959,959,510
|
|
20241128,111000,143133670,958,959,959,958,57
|
|
20241128,110900,143079015,959,959,959,959,2
|
|
20241128,110800,143077097,958,958,958,958,0
|
|
20241128,110700,143077097,958,958,958,958,740
|
|
20241128,110600,142368177,957,957,957,957,77
|
|
20241128,110500,142294488,958,958,958,958,0
|
|
20241128,110400,142294488,958,959,959,958,1319
|
|
20241128,110300,141030355,959,959,959,959,10
|
|
20241128,110200,141020765,959,960,960,959,1171
|
|
20241128,110100,139897605,960,960,960,960,0
|
|
20241128,110000,139897605,960,960,960,960,860
|
|
20241128,105900,139072005,959,959,959,959,0
|
|
20241128,105800,139072005,959,960,960,959,21
|
|
20241128,105700,139051865,959,959,959,959,145
|
|
20241128,105600,138912810,960,960,960,960,0
|
|
20241128,105500,138912810,960,960,960,960,2
|
|
20241128,105400,138910890,960,960,960,960,10
|
|
20241128,105300,138901290,960,960,960,960,358
|
|
20241128,105200,138557610,960,960,960,960,282
|
|
20241128,105100,138286890,960,960,960,960,14
|
|
20241128,105000,138273450,960,960,960,960,346
|
|
20241128,104900,137941290,960,960,960,960,453
|
|
20241128,104800,137506410,960,960,960,960,0
|
|
20241128,104700,137506410,960,960,960,960,0
|
|
20241128,104600,137506410,960,960,960,960,0
|
|
20241128,104500,137506410,960,958,960,958,4
|
|
20241128,104400,137502574,958,959,959,958,397
|
|
20241128,104300,137122243,960,960,960,960,0
|
|
20241128,104200,137122243,960,960,960,960,0
|
|
20241128,104100,137122243,960,959,960,959,2
|
|
20241128,104000,137120324,960,959,960,959,761
|
|
20241128,103900,136390514,959,959,959,959,144
|
|
20241128,103800,136252418,960,960,960,960,1
|
|
20241128,103700,136251458,960,959,960,959,964
|
|
20241128,103600,135326126,960,958,960,958,1006
|
|
20241128,103500,134361771,959,959,959,959,1
|
|
20241128,103400,134360812,959,959,959,959,500
|
|
20241128,103300,133881312,959,959,959,959,2
|
|
20241128,103200,133879394,960,958,960,958,177
|
|
20241128,103100,133709814,960,960,960,960,68
|
|
20241128,103000,133644534,958,958,958,958,9
|
|
20241128,102900,133635912,960,960,960,960,1
|
|
20241128,102800,133634952,958,958,958,958,18
|
|
20241128,102700,133617708,960,960,960,960,0
|
|
20241128,102600,133617708,960,960,960,960,4
|
|
20241128,102500,133613868,958,958,958,958,2875
|
|
20241128,102400,130859618,957,957,957,957,902
|
|
20241128,102300,129996404,958,958,959,958,671
|
|
20241128,102200,129353581,958,959,959,958,278
|
|
20241128,102100,129087099,959,960,960,959,9
|
|
20241128,102000,129078461,960,960,960,960,1
|
|
20241128,101900,129077501,960,959,960,959,2
|
|
20241128,101800,129075582,960,960,960,960,118
|
|
20241128,101700,128962302,955,955,955,955,0
|
|
20241128,101600,128962302,955,959,959,955,7000
|
|
20241128,101500,122267067,959,959,959,959,0
|
|
20241128,101400,122267067,959,959,959,959,0
|
|
20241128,101300,122267067,959,959,959,959,0
|
|
20241128,101200,122267067,959,957,959,957,65
|
|
20241128,101100,122204752,959,959,959,959,420
|
|
20241128,101000,121801972,959,959,959,959,3
|
|
20241128,100900,121799095,959,959,959,959,22
|
|
20241128,100800,121777997,960,960,960,960,0
|
|
20241128,100700,121777997,960,960,960,960,1
|
|
20241128,100600,121777037,960,960,960,960,58
|
|
20241128,100500,121721357,957,957,957,957,1882
|
|
20241128,100400,119920283,957,957,957,957,18
|
|
20241128,100300,119903057,957,957,957,957,907
|
|
20241128,100200,119035058,957,957,957,957,254
|
|
20241128,100100,118791980,956,956,956,956,500
|
|
20241128,100000,118313980,957,958,958,956,2741
|
|
20241128,095900,115690984,958,958,958,958,396
|
|
20241128,095800,115311616,957,958,959,957,425
|
|
20241128,095700,114904630,959,959,959,959,146
|
|
20241128,095600,114764616,960,960,960,959,200
|
|
20241128,095500,114572636,960,960,960,960,0
|
|
20241128,095400,114572636,960,960,960,960,5
|
|
20241128,095300,114567836,961,960,961,960,320
|
|
20241128,095200,114260346,961,961,961,961,60
|
|
20241128,095100,114202686,957,957,957,957,4780
|
|
20241128,095000,109628226,960,960,960,960,10
|
|
20241128,094900,109618626,957,957,957,957,1577
|
|
20241128,094800,108109437,958,958,960,958,806
|
|
20241128,094700,107335699,958,958,958,958,6
|
|
20241128,094600,107329951,957,959,959,956,29740
|
|
20241128,094500,78891480,963,959,963,959,504
|
|
20241128,094400,78408128,959,959,959,959,174
|
|
20241128,094300,78241262,960,964,964,960,1254
|
|
20241128,094200,77037406,960,960,960,960,0
|
|
20241128,094100,77037406,960,967,967,960,8315
|
|
20241128,094000,69054824,967,960,967,960,34
|
|
20241128,093900,69022037,960,966,966,960,1570
|
|
20241128,093800,67507985,966,966,966,966,4
|
|
20241128,093700,67504121,966,966,966,966,208
|
|
20241128,093600,67303193,967,967,967,967,0
|
|
20241128,093500,67303193,967,967,967,967,140
|
|
20241128,093400,67167813,967,966,967,966,6005
|
|
20241128,093300,61366971,966,964,966,964,2011
|
|
20241128,093200,59427141,964,964,964,964,3
|
|
20241128,093100,59424249,958,958,958,958,46
|
|
20241128,093000,59380181,957,959,965,957,3038
|
|
20241128,092900,56468579,959,964,964,959,2926
|
|
20241128,092800,53659576,964,960,964,959,1004
|
|
20241128,092700,52696719,960,960,960,959,2000
|
|
20241128,092600,50777714,965,965,965,965,1036
|
|
20241128,092500,49777974,964,964,964,964,2000
|
|
20241128,092400,47849974,959,964,964,959,792
|
|
20241128,092300,47088961,959,959,959,959,20
|
|
20241128,092200,47069781,959,959,959,959,0
|
|
20241128,092100,47069781,959,960,960,959,800
|
|
20241128,092000,46302580,959,959,959,959,399
|
|
20241128,091900,45919939,963,963,963,963,799
|
|
20241128,091800,45150502,958,958,958,958,24
|
|
20241128,091700,45127510,958,961,961,958,22336
|
|
20241128,091600,23708436,963,963,963,963,280
|
|
20241128,091500,23438796,957,959,963,957,3666
|
|
20241128,091400,19925109,959,963,963,959,2116
|
|
20241128,091300,17893147,965,964,965,964,9130
|
|
20241128,091200,9083102,965,965,965,965,270
|
|
20241128,091100,8822552,959,961,961,959,2790
|
|
20241128,091000,6143571,961,961,966,961,202
|
|
20241128,090900,5949444,966,966,966,966,1
|
|
20241128,090800,5948478,966,966,966,966,6
|
|
20241128,090700,5942682,966,960,966,960,2
|
|
20241128,090600,5940756,967,960,967,960,30
|
|
20241128,090500,5911786,967,958,967,958,5
|
|
20241128,090400,5906960,968,968,968,968,16
|
|
20241128,090300,5891472,968,968,968,968,1
|
|
20241128,090200,5890504,968,970,970,968,5
|
|
20241128,090100,5885656,956,960,971,956,3134
|
|
20241128,090000,2875987,960,960,960,955,3003
|