615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191200,16837326,669,669,669,669,176
|
|
20241128,191100,16837326,669,669,669,669,0
|
|
20241128,191000,16837326,669,669,669,669,0
|
|
20241128,190900,16837326,669,669,669,669,0
|
|
20241128,190800,16837326,669,669,669,669,0
|
|
20241128,190700,16837326,669,669,669,669,0
|
|
20241128,190600,16837326,669,669,669,669,0
|
|
20241128,190500,16837326,669,669,669,669,0
|
|
20241128,190400,16837326,669,669,669,669,0
|
|
20241128,190300,16837326,669,669,669,669,0
|
|
20241128,190200,16837326,669,669,669,669,0
|
|
20241128,190100,16837326,669,669,669,669,0
|
|
20241128,190000,16837326,669,669,669,669,0
|
|
20241128,185900,16837326,669,669,669,669,0
|
|
20241128,185800,16837326,669,669,669,669,0
|
|
20241128,185700,16837326,669,669,669,669,0
|
|
20241128,185600,16837326,669,669,669,669,0
|
|
20241128,185500,16837326,669,669,669,669,0
|
|
20241128,185400,16837326,669,669,669,669,0
|
|
20241128,185300,16837326,669,669,669,669,0
|
|
20241128,185200,16837326,669,669,669,669,0
|
|
20241128,185100,16837326,669,669,669,669,0
|
|
20241128,185000,16837326,669,669,669,669,0
|
|
20241128,184900,16837326,669,669,669,669,0
|
|
20241128,184800,16837326,669,669,669,669,0
|
|
20241128,184700,16837326,669,669,669,669,0
|
|
20241128,184600,16837326,669,669,669,669,0
|
|
20241128,184500,16837326,669,669,669,669,0
|
|
20241128,184400,16837326,669,669,669,669,0
|
|
20241128,184300,16837326,669,669,669,669,0
|
|
20241128,184200,16837326,669,669,669,669,176
|
|
20241128,184100,16837326,669,669,669,669,0
|
|
20241128,184000,16837326,669,669,669,669,0
|
|
20241128,183900,16837326,669,669,669,669,0
|
|
20241128,183800,16837326,669,669,669,669,0
|
|
20241128,183700,16837326,669,669,669,669,0
|
|
20241128,183600,16837326,669,669,669,669,0
|
|
20241128,183500,16837326,669,669,669,669,0
|
|
20241128,183400,16837326,669,669,669,669,0
|
|
20241128,183300,16837326,669,669,669,669,0
|
|
20241128,183200,16837326,669,669,669,669,0
|
|
20241128,183100,16837326,669,669,669,669,0
|
|
20241128,183000,16837326,669,669,669,669,0
|
|
20241128,182900,16837326,669,669,669,669,0
|
|
20241128,182800,16837326,669,669,669,669,0
|
|
20241128,182700,16837326,669,669,669,669,0
|
|
20241128,182600,16837326,669,669,669,669,0
|
|
20241128,182500,16837326,669,669,669,669,0
|
|
20241128,182400,16837326,669,669,669,669,0
|
|
20241128,182300,16837326,669,669,669,669,0
|
|
20241128,182200,16837326,669,669,669,669,0
|
|
20241128,182100,16837326,669,669,669,669,0
|
|
20241128,182000,16837326,669,669,669,669,0
|
|
20241128,181900,16837326,669,669,669,669,0
|
|
20241128,181800,16837326,669,669,669,669,0
|
|
20241128,181700,16837326,669,669,669,669,0
|
|
20241128,181600,16837326,669,669,669,669,0
|
|
20241128,181500,16837326,669,669,669,669,0
|
|
20241128,181400,16837326,669,669,669,669,0
|
|
20241128,181300,16837326,669,669,669,669,0
|
|
20241128,181200,16837326,669,669,669,669,176
|
|
20241128,181100,16837326,669,669,669,669,0
|
|
20241128,181000,16837326,669,669,669,669,0
|
|
20241128,180900,16837326,669,669,669,669,0
|
|
20241128,180800,16837326,669,669,669,669,0
|
|
20241128,180700,16837326,669,669,669,669,0
|
|
20241128,180600,16837326,669,669,669,669,0
|
|
20241128,180500,16837326,669,669,669,669,0
|
|
20241128,180400,16837326,669,669,669,669,0
|
|
20241128,180300,16837326,669,669,669,669,0
|
|
20241128,180200,16837326,669,669,669,669,0
|
|
20241128,180100,16837326,669,669,669,669,0
|
|
20241128,180000,16837326,669,669,669,669,0
|
|
20241128,175900,16837326,669,669,669,669,0
|
|
20241128,175800,16837326,669,669,669,669,0
|
|
20241128,175700,16837326,669,669,669,669,0
|
|
20241128,175600,16837326,669,669,669,669,0
|
|
20241128,175500,16837326,669,669,669,669,0
|
|
20241128,175400,16837326,669,669,669,669,0
|
|
20241128,175300,16837326,669,669,669,669,0
|
|
20241128,175200,16837326,669,669,669,669,0
|
|
20241128,175100,16837326,669,669,669,669,0
|
|
20241128,175000,16837326,669,669,669,669,0
|
|
20241128,174900,16837326,669,669,669,669,0
|
|
20241128,174800,16837326,669,669,669,669,0
|
|
20241128,174700,16837326,669,669,669,669,0
|
|
20241128,174600,16837326,669,669,669,669,0
|
|
20241128,174500,16837326,669,669,669,669,0
|
|
20241128,174400,16837326,669,669,669,669,0
|
|
20241128,174300,16837326,669,669,669,669,0
|
|
20241128,174200,16837326,669,669,669,669,176
|
|
20241128,174100,16837326,669,669,669,669,0
|
|
20241128,174000,16837326,669,669,669,669,0
|
|
20241128,173900,16837326,669,669,669,669,0
|
|
20241128,173800,16837326,669,669,669,669,0
|
|
20241128,173700,16837326,669,669,669,669,0
|
|
20241128,173600,16837326,669,669,669,669,0
|
|
20241128,173500,16837326,669,669,669,669,0
|
|
20241128,173400,16837326,669,669,669,669,0
|
|
20241128,173300,16837326,669,669,669,669,0
|
|
20241128,173200,16837326,669,669,669,669,0
|
|
20241128,173100,16837326,669,669,669,669,0
|
|
20241128,173000,16837326,669,669,669,669,0
|
|
20241128,172900,16837326,669,669,669,669,0
|
|
20241128,172800,16837326,669,669,669,669,0
|
|
20241128,172700,16837326,669,669,669,669,0
|
|
20241128,172600,16837326,669,669,669,669,0
|
|
20241128,172500,16837326,669,669,669,669,0
|
|
20241128,172400,16837326,669,669,669,669,0
|
|
20241128,172300,16837326,669,669,669,669,0
|
|
20241128,172200,16837326,669,669,669,669,0
|
|
20241128,172100,16837326,669,669,669,669,0
|
|
20241128,172000,16837326,669,669,669,669,0
|
|
20241128,171900,16837326,669,669,669,669,0
|
|
20241128,171800,16837326,669,669,669,669,0
|
|
20241128,171700,16837326,669,669,669,669,0
|
|
20241128,171600,16837326,669,669,669,669,0
|
|
20241128,171500,16837326,669,669,669,669,0
|
|
20241128,171400,16837326,669,669,669,669,0
|
|
20241128,171300,16837326,669,669,669,669,0
|
|
20241128,171200,16837326,669,669,669,669,176
|
|
20241128,171100,16837326,669,669,669,669,0
|
|
20241128,171000,16837326,669,669,669,669,0
|
|
20241128,170900,16837326,669,669,669,669,0
|
|
20241128,170800,16837326,669,669,669,669,0
|
|
20241128,170700,16837326,669,669,669,669,0
|
|
20241128,170600,16837326,669,669,669,669,0
|
|
20241128,170500,16837326,669,669,669,669,0
|
|
20241128,170400,16837326,669,669,669,669,0
|
|
20241128,170300,16837326,669,669,669,669,0
|
|
20241128,170200,16837326,669,669,669,669,0
|
|
20241128,170100,16837326,669,669,669,669,0
|
|
20241128,170000,16837326,669,669,669,669,0
|
|
20241128,165900,16837326,669,669,669,669,0
|
|
20241128,165800,16837326,669,669,669,669,0
|
|
20241128,165700,16837326,669,669,669,669,0
|
|
20241128,165600,16837326,669,669,669,669,0
|
|
20241128,165500,16837326,669,669,669,669,0
|
|
20241128,165400,16837326,669,669,669,669,0
|
|
20241128,165300,16837326,669,669,669,669,0
|
|
20241128,165200,16837326,669,669,669,669,0
|
|
20241128,165100,16837326,669,669,669,669,0
|
|
20241128,165000,16837326,669,669,669,669,0
|
|
20241128,164900,16837326,669,669,669,669,0
|
|
20241128,164800,16837326,669,669,669,669,0
|
|
20241128,164700,16837326,669,669,669,669,0
|
|
20241128,164600,16837326,669,669,669,669,0
|
|
20241128,164500,16837326,669,669,669,669,0
|
|
20241128,164400,16837326,669,669,669,669,0
|
|
20241128,164300,16837326,669,669,669,669,0
|
|
20241128,164200,16837326,669,669,669,669,176
|
|
20241128,164100,16837326,669,669,669,669,0
|
|
20241128,164000,16837326,669,669,669,669,0
|
|
20241128,163900,16837326,669,669,669,669,0
|
|
20241128,163800,16837326,669,669,669,669,0
|
|
20241128,163700,16837326,669,669,669,669,0
|
|
20241128,163600,16837326,669,669,669,669,0
|
|
20241128,163500,16837326,669,669,669,669,0
|
|
20241128,163400,16837326,669,669,669,669,0
|
|
20241128,163300,16837326,669,669,669,669,0
|
|
20241128,163200,16837326,669,669,669,669,0
|
|
20241128,163100,16837326,669,669,669,669,0
|
|
20241128,163000,16837326,669,669,669,669,0
|
|
20241128,162900,16837326,669,669,669,669,0
|
|
20241128,162800,16837326,669,669,669,669,0
|
|
20241128,162700,16837326,669,669,669,669,0
|
|
20241128,162600,16837326,669,669,669,669,0
|
|
20241128,162500,16837326,669,669,669,669,0
|
|
20241128,162400,16837326,669,669,669,669,0
|
|
20241128,162300,16837326,669,669,669,669,0
|
|
20241128,162200,16837326,669,669,669,669,0
|
|
20241128,162100,16837326,669,669,669,669,0
|
|
20241128,162000,16837326,669,669,669,669,0
|
|
20241128,161900,16837326,669,669,669,669,0
|
|
20241128,161800,16837326,669,669,669,669,0
|
|
20241128,161700,16837326,669,669,669,669,0
|
|
20241128,161600,16837326,669,669,669,669,0
|
|
20241128,161500,16837326,669,669,669,669,0
|
|
20241128,161400,16837326,669,669,669,669,0
|
|
20241128,161300,16837326,669,669,669,669,0
|
|
20241128,161200,16837326,669,669,669,669,176
|
|
20241128,161100,16837326,669,669,669,669,0
|
|
20241128,161000,16837326,669,669,669,669,0
|
|
20241128,160900,16837326,669,669,669,669,0
|
|
20241128,160800,16837326,669,669,669,669,0
|
|
20241128,160700,16837326,669,669,669,669,0
|
|
20241128,160600,16837326,669,669,669,669,0
|
|
20241128,160500,16837326,669,669,669,669,0
|
|
20241128,160400,16837326,669,669,669,669,0
|
|
20241128,160300,16837326,669,669,669,669,0
|
|
20241128,160200,16837326,669,669,669,669,0
|
|
20241128,160100,16837326,669,669,669,669,0
|
|
20241128,160000,16837326,669,669,669,669,0
|
|
20241128,155900,16837326,669,669,669,669,0
|
|
20241128,155800,16837326,669,669,669,669,0
|
|
20241128,155700,16837326,669,669,669,669,0
|
|
20241128,155600,16837326,669,669,669,669,0
|
|
20241128,155500,16837326,669,669,669,669,0
|
|
20241128,155400,16837326,669,669,669,669,0
|
|
20241128,155300,16837326,669,669,669,669,0
|
|
20241128,155200,16837326,669,669,669,669,0
|
|
20241128,155100,16837326,669,669,669,669,0
|
|
20241128,155000,16837326,669,669,669,669,0
|
|
20241128,154900,16837326,669,669,669,669,0
|
|
20241128,154800,16837326,669,669,669,669,0
|
|
20241128,154700,16837326,669,669,669,669,0
|
|
20241128,154600,16837326,669,669,669,669,0
|
|
20241128,154500,16837326,669,669,669,669,0
|
|
20241128,154400,16837326,669,669,669,669,0
|
|
20241128,154300,16837326,669,669,669,669,0
|
|
20241128,154200,16837326,669,669,669,669,176
|
|
20241128,154100,16837326,669,669,669,669,0
|
|
20241128,154000,16837326,669,669,669,669,0
|
|
20241128,153900,16837326,669,669,669,669,0
|
|
20241128,153800,16837326,669,669,669,669,0
|
|
20241128,153700,16837326,669,669,669,669,0
|
|
20241128,153600,16837326,669,669,669,669,0
|
|
20241128,153500,16837326,669,669,669,669,0
|
|
20241128,153400,16837326,669,669,669,669,0
|
|
20241128,153300,16837326,669,669,669,669,0
|
|
20241128,153200,16837326,669,669,669,669,0
|
|
20241128,153100,16837326,669,669,669,669,0
|
|
20241128,153000,16837326,669,669,669,669,176
|
|
20241128,152900,16719582,668,668,668,668,0
|
|
20241128,152800,16719582,668,668,668,668,0
|
|
20241128,152700,16719582,668,668,668,668,0
|
|
20241128,152600,16719582,668,668,668,668,0
|
|
20241128,152500,16719582,668,668,668,668,0
|
|
20241128,152400,16719582,668,668,668,668,0
|
|
20241128,152300,16719582,668,668,668,668,0
|
|
20241128,152200,16719582,668,668,668,668,0
|
|
20241128,152100,16719582,668,668,668,668,0
|
|
20241128,152000,16719582,668,668,668,668,0
|
|
20241128,151900,16719582,668,668,668,668,0
|
|
20241128,151800,16719582,668,668,668,668,29
|
|
20241128,151700,16700210,668,668,668,668,30
|
|
20241128,151600,16680170,668,668,668,668,7
|
|
20241128,151500,16675494,668,669,669,668,51
|
|
20241128,151400,16641412,668,669,669,668,109
|
|
20241128,151300,16568510,669,669,669,669,2
|
|
20241128,151200,16567172,668,668,668,668,0
|
|
20241128,151100,16567172,668,669,669,668,21
|
|
20241128,151000,16553143,669,669,669,669,0
|
|
20241128,150900,16553143,669,669,669,669,0
|
|
20241128,150800,16553143,669,669,669,669,0
|
|
20241128,150700,16553143,669,668,669,668,45
|
|
20241128,150600,16523039,669,669,669,669,0
|
|
20241128,150500,16523039,669,669,669,669,0
|
|
20241128,150400,16523039,669,669,669,669,0
|
|
20241128,150300,16523039,669,669,669,669,0
|
|
20241128,150200,16523039,669,669,669,669,0
|
|
20241128,150100,16523039,669,669,669,669,0
|
|
20241128,150000,16523039,669,669,669,669,0
|
|
20241128,145900,16523039,669,669,669,669,0
|
|
20241128,145800,16523039,669,669,669,669,0
|
|
20241128,145700,16523039,669,669,669,669,0
|
|
20241128,145600,16523039,669,669,669,669,0
|
|
20241128,145500,16523039,669,669,669,669,0
|
|
20241128,145400,16523039,669,669,669,669,37
|
|
20241128,145300,16498286,669,669,669,669,0
|
|
20241128,145200,16498286,669,669,669,669,0
|
|
20241128,145100,16498286,669,669,669,669,0
|
|
20241128,145000,16498286,669,669,669,669,0
|
|
20241128,144900,16498286,669,669,669,669,0
|
|
20241128,144800,16498286,669,669,669,669,0
|
|
20241128,144700,16498286,669,669,669,669,0
|
|
20241128,144600,16498286,669,669,669,669,1
|
|
20241128,144500,16497617,668,668,668,668,0
|
|
20241128,144400,16497617,668,668,668,668,1049
|
|
20241128,144300,15796885,668,668,668,668,0
|
|
20241128,144200,15796885,668,668,668,668,0
|
|
20241128,144100,15796885,668,668,668,668,0
|
|
20241128,144000,15796885,668,668,668,668,0
|
|
20241128,143900,15796885,668,668,668,668,0
|
|
20241128,143800,15796885,668,668,668,668,0
|
|
20241128,143700,15796885,668,668,668,668,10
|
|
20241128,143600,15790205,668,668,668,668,0
|
|
20241128,143500,15790205,668,668,668,668,0
|
|
20241128,143400,15790205,668,668,668,668,35
|
|
20241128,143300,15766825,668,668,668,668,0
|
|
20241128,143200,15766825,668,668,668,668,0
|
|
20241128,143100,15766825,668,668,668,668,0
|
|
20241128,143000,15766825,668,668,668,668,1
|
|
20241128,142900,15766157,668,667,668,667,2502
|
|
20241128,142800,14097321,667,667,667,667,0
|
|
20241128,142700,14097321,667,667,667,667,0
|
|
20241128,142600,14097321,667,667,667,667,0
|
|
20241128,142500,14097321,667,667,667,667,0
|
|
20241128,142400,14097321,667,667,667,667,0
|
|
20241128,142300,14097321,667,668,668,667,40
|
|
20241128,142200,14070606,667,667,667,667,742
|
|
20241128,142100,13575692,667,667,667,667,0
|
|
20241128,142000,13575692,667,667,667,667,1
|
|
20241128,141900,13575025,668,668,668,668,0
|
|
20241128,141800,13575025,668,668,668,668,0
|
|
20241128,141700,13575025,668,668,668,668,1
|
|
20241128,141600,13574357,667,667,667,667,6
|
|
20241128,141500,13570355,667,667,667,667,0
|
|
20241128,141400,13570355,667,667,667,667,0
|
|
20241128,141300,13570355,667,667,667,667,16
|
|
20241128,141200,13559683,668,668,668,668,0
|
|
20241128,141100,13559683,668,668,668,668,17
|
|
20241128,141000,13548327,668,668,668,668,0
|
|
20241128,140900,13548327,668,668,668,668,0
|
|
20241128,140800,13548327,668,668,668,668,0
|
|
20241128,140700,13548327,668,668,668,668,0
|
|
20241128,140600,13548327,668,668,668,668,0
|
|
20241128,140500,13548327,668,668,668,668,0
|
|
20241128,140400,13548327,668,668,668,668,0
|
|
20241128,140300,13548327,668,668,668,668,209
|
|
20241128,140200,13408715,668,668,668,668,0
|
|
20241128,140100,13408715,668,668,668,668,0
|
|
20241128,140000,13408715,668,668,668,668,4240
|
|
20241128,135900,10576395,669,669,669,669,0
|
|
20241128,135800,10576395,669,669,669,669,0
|
|
20241128,135700,10576395,669,669,669,669,0
|
|
20241128,135600,10576395,669,669,669,669,0
|
|
20241128,135500,10576395,669,669,669,669,0
|
|
20241128,135400,10576395,669,669,669,669,504
|
|
20241128,135300,10239219,669,669,669,669,20
|
|
20241128,135200,10225839,669,669,669,669,0
|
|
20241128,135100,10225839,669,669,669,669,0
|
|
20241128,135000,10225839,669,669,669,669,0
|
|
20241128,134900,10225839,669,669,669,669,0
|
|
20241128,134800,10225839,669,669,669,669,1
|
|
20241128,134700,10225170,669,669,669,669,20
|
|
20241128,134600,10211790,669,669,669,669,30
|
|
20241128,134500,10191720,671,671,671,671,0
|
|
20241128,134400,10191720,671,671,671,671,0
|
|
20241128,134300,10191720,671,671,671,671,0
|
|
20241128,134200,10191720,671,671,671,671,200
|
|
20241128,134100,10057520,671,671,671,671,0
|
|
20241128,134000,10057520,671,671,671,671,0
|
|
20241128,133900,10057520,671,671,671,671,0
|
|
20241128,133800,10057520,671,671,671,671,0
|
|
20241128,133700,10057520,671,671,671,671,0
|
|
20241128,133600,10057520,671,671,671,671,0
|
|
20241128,133500,10057520,671,671,671,671,0
|
|
20241128,133400,10057520,671,670,671,670,51
|
|
20241128,133300,10023342,671,671,671,671,2
|
|
20241128,133200,10022000,670,670,670,670,30
|
|
20241128,133100,10001900,671,671,671,671,0
|
|
20241128,133000,10001900,671,671,671,671,63
|
|
20241128,132900,9959627,671,671,671,671,0
|
|
20241128,132800,9959627,671,671,671,671,0
|
|
20241128,132700,9959627,671,671,671,671,0
|
|
20241128,132600,9959627,671,670,671,670,2000
|
|
20241128,132500,8618701,671,671,671,671,0
|
|
20241128,132400,8618701,671,671,671,671,0
|
|
20241128,132300,8618701,671,671,671,671,0
|
|
20241128,132200,8618701,671,671,671,671,0
|
|
20241128,132100,8618701,671,671,671,671,2
|
|
20241128,132000,8617359,671,671,671,671,0
|
|
20241128,131900,8617359,671,671,671,671,25
|
|
20241128,131800,8600584,670,670,670,670,0
|
|
20241128,131700,8600584,670,670,670,670,0
|
|
20241128,131600,8600584,670,670,670,670,10
|
|
20241128,131500,8593884,670,670,670,670,528
|
|
20241128,131400,8240124,671,671,671,671,74
|
|
20241128,131300,8190470,671,671,671,671,0
|
|
20241128,131200,8190470,671,671,671,671,1
|
|
20241128,131100,8189799,671,671,671,671,0
|
|
20241128,131000,8189799,671,671,671,671,0
|
|
20241128,130900,8189799,671,671,671,671,37
|
|
20241128,130800,8164972,671,671,671,671,0
|
|
20241128,130700,8164972,671,671,671,671,0
|
|
20241128,130600,8164972,671,671,671,671,1
|
|
20241128,130500,8164301,670,670,670,670,30
|
|
20241128,130400,8144201,670,670,670,670,10
|
|
20241128,130300,8137501,671,671,671,671,0
|
|
20241128,130200,8137501,671,671,671,671,1
|
|
20241128,130100,8136830,670,670,670,670,0
|
|
20241128,130000,8136830,670,670,670,670,0
|
|
20241128,125900,8136830,670,670,670,670,0
|
|
20241128,125800,8136830,670,670,670,670,1
|
|
20241128,125700,8136160,670,670,670,670,346
|
|
20241128,125600,7904340,670,670,670,670,0
|
|
20241128,125500,7904340,670,670,670,670,50
|
|
20241128,125400,7870840,670,670,670,670,0
|
|
20241128,125300,7870840,670,670,670,670,0
|
|
20241128,125200,7870840,670,670,670,670,0
|
|
20241128,125100,7870840,670,670,670,670,0
|
|
20241128,125000,7870840,670,670,670,670,1
|
|
20241128,124900,7870170,670,670,670,670,0
|
|
20241128,124800,7870170,670,670,670,670,0
|
|
20241128,124700,7870170,670,670,670,670,0
|
|
20241128,124600,7870170,670,670,670,670,100
|
|
20241128,124500,7803170,671,671,671,671,0
|
|
20241128,124400,7803170,671,671,671,671,0
|
|
20241128,124300,7803170,671,671,671,671,1
|
|
20241128,124200,7802499,670,670,670,670,948
|
|
20241128,124100,7167339,669,669,669,669,0
|
|
20241128,124000,7167339,669,669,669,669,0
|
|
20241128,123900,7167339,669,669,669,669,164
|
|
20241128,123800,7057623,669,669,669,669,0
|
|
20241128,123700,7057623,669,669,669,669,0
|
|
20241128,123600,7057623,669,669,669,669,0
|
|
20241128,123500,7057623,669,669,669,669,30
|
|
20241128,123400,7037553,670,670,670,670,0
|
|
20241128,123300,7037553,670,670,670,670,0
|
|
20241128,123200,7037553,670,670,670,670,0
|
|
20241128,123100,7037553,670,670,670,670,52
|
|
20241128,123000,7002713,671,671,671,671,0
|
|
20241128,122900,7002713,671,671,671,671,8
|
|
20241128,122800,6997345,671,671,671,671,0
|
|
20241128,122700,6997345,671,671,671,671,4
|
|
20241128,122600,6994661,671,670,671,670,19
|
|
20241128,122500,6981929,670,670,670,670,0
|
|
20241128,122400,6981929,670,670,670,670,0
|
|
20241128,122300,6981929,670,670,670,670,34
|
|
20241128,122200,6959149,670,670,670,670,0
|
|
20241128,122100,6959149,670,670,670,670,2
|
|
20241128,122000,6957809,670,670,670,670,0
|
|
20241128,121900,6957809,670,670,670,670,96
|
|
20241128,121800,6893489,670,670,670,670,0
|
|
20241128,121700,6893489,670,670,670,670,0
|
|
20241128,121600,6893489,670,670,670,670,4
|
|
20241128,121500,6890809,670,670,670,670,0
|
|
20241128,121400,6890809,670,670,670,670,270
|
|
20241128,121300,6709909,670,670,670,670,100
|
|
20241128,121200,6642909,671,670,671,670,31
|
|
20241128,121100,6622138,670,670,670,670,0
|
|
20241128,121000,6622138,670,670,670,670,0
|
|
20241128,120900,6622138,670,670,670,670,0
|
|
20241128,120800,6622138,670,670,670,670,0
|
|
20241128,120700,6622138,670,670,670,670,0
|
|
20241128,120600,6622138,670,670,670,670,0
|
|
20241128,120500,6622138,670,670,670,670,0
|
|
20241128,120400,6622138,670,670,670,670,0
|
|
20241128,120300,6622138,670,670,670,670,20
|
|
20241128,120200,6608738,670,670,670,670,0
|
|
20241128,120100,6608738,670,670,670,670,30
|
|
20241128,120000,6588638,670,670,670,670,50
|
|
20241128,115900,6555138,670,670,670,670,80
|
|
20241128,115800,6501538,671,671,671,671,4
|
|
20241128,115700,6498854,670,670,670,670,0
|
|
20241128,115600,6498854,670,670,670,670,50
|
|
20241128,115500,6465354,670,670,670,670,0
|
|
20241128,115400,6465354,670,670,670,670,20
|
|
20241128,115300,6451954,670,670,670,670,30
|
|
20241128,115200,6431854,671,671,671,671,0
|
|
20241128,115100,6431854,671,671,671,671,0
|
|
20241128,115000,6431854,671,671,671,671,0
|
|
20241128,114900,6431854,671,671,671,671,0
|
|
20241128,114800,6431854,671,671,671,671,0
|
|
20241128,114700,6431854,671,671,671,671,0
|
|
20241128,114600,6431854,671,671,671,671,100
|
|
20241128,114500,6364754,668,668,668,668,0
|
|
20241128,114400,6364754,668,668,668,668,0
|
|
20241128,114300,6364754,668,668,668,668,0
|
|
20241128,114200,6364754,668,668,668,668,1
|
|
20241128,114100,6364086,668,668,668,668,12
|
|
20241128,114000,6356070,668,668,668,668,0
|
|
20241128,113900,6356070,668,668,668,668,0
|
|
20241128,113800,6356070,668,668,668,668,0
|
|
20241128,113700,6356070,668,668,668,668,0
|
|
20241128,113600,6356070,668,670,670,668,400
|
|
20241128,113500,6088820,671,671,671,671,0
|
|
20241128,113400,6088820,671,671,671,671,0
|
|
20241128,113300,6088820,671,669,671,669,830
|
|
20241128,113200,5532631,670,669,670,669,430
|
|
20241128,113100,5244561,669,669,669,669,0
|
|
20241128,113000,5244561,669,669,669,669,27
|
|
20241128,112900,5226498,669,669,669,669,0
|
|
20241128,112800,5226498,669,669,669,669,2
|
|
20241128,112700,5225160,668,668,668,668,0
|
|
20241128,112600,5225160,668,668,668,668,1
|
|
20241128,112500,5224492,669,669,669,669,0
|
|
20241128,112400,5224492,669,669,669,669,0
|
|
20241128,112300,5224492,669,669,669,669,0
|
|
20241128,112200,5224492,669,669,669,669,0
|
|
20241128,112100,5224492,669,669,669,669,100
|
|
20241128,112000,5157592,669,669,669,669,852
|
|
20241128,111900,4587604,669,669,669,669,0
|
|
20241128,111800,4587604,669,669,669,669,10
|
|
20241128,111700,4580914,668,668,668,668,0
|
|
20241128,111600,4580914,668,668,668,668,0
|
|
20241128,111500,4580914,668,668,668,668,0
|
|
20241128,111400,4580914,668,668,668,668,11
|
|
20241128,111300,4573566,668,668,668,668,0
|
|
20241128,111200,4573566,668,668,668,668,0
|
|
20241128,111100,4573566,668,668,668,668,0
|
|
20241128,111000,4573566,668,668,668,668,0
|
|
20241128,110900,4573566,668,668,668,668,70
|
|
20241128,110800,4526806,669,669,669,669,0
|
|
20241128,110700,4526806,669,669,669,669,0
|
|
20241128,110600,4526806,669,669,669,669,0
|
|
20241128,110500,4526806,669,669,669,669,0
|
|
20241128,110400,4526806,669,669,669,669,0
|
|
20241128,110300,4526806,669,669,669,669,0
|
|
20241128,110200,4526806,669,669,669,669,0
|
|
20241128,110100,4526806,669,669,669,669,1
|
|
20241128,110000,4526137,669,669,669,669,10
|
|
20241128,105900,4519447,669,669,669,669,0
|
|
20241128,105800,4519447,669,669,669,669,0
|
|
20241128,105700,4519447,669,669,669,669,0
|
|
20241128,105600,4519447,669,669,669,669,0
|
|
20241128,105500,4519447,669,669,669,669,0
|
|
20241128,105400,4519447,669,669,669,669,0
|
|
20241128,105300,4519447,669,669,669,669,2
|
|
20241128,105200,4518109,668,668,668,668,0
|
|
20241128,105100,4518109,668,668,668,668,0
|
|
20241128,105000,4518109,668,668,668,668,0
|
|
20241128,104900,4518109,668,668,668,668,0
|
|
20241128,104800,4518109,668,668,668,668,0
|
|
20241128,104700,4518109,668,668,668,668,0
|
|
20241128,104600,4518109,668,668,668,668,143
|
|
20241128,104500,4422585,669,669,669,669,0
|
|
20241128,104400,4422585,669,669,669,669,0
|
|
20241128,104300,4422585,669,669,669,669,0
|
|
20241128,104200,4422585,669,669,669,669,0
|
|
20241128,104100,4422585,669,669,669,669,150
|
|
20241128,104000,4322235,669,669,669,669,0
|
|
20241128,103900,4322235,669,669,669,669,0
|
|
20241128,103800,4322235,669,669,669,669,0
|
|
20241128,103700,4322235,669,669,669,669,0
|
|
20241128,103600,4322235,669,669,669,669,0
|
|
20241128,103500,4322235,669,669,669,669,0
|
|
20241128,103400,4322235,669,669,669,669,0
|
|
20241128,103300,4322235,669,669,669,669,0
|
|
20241128,103200,4322235,669,669,669,669,0
|
|
20241128,103100,4322235,669,669,669,669,0
|
|
20241128,103000,4322235,669,669,669,669,0
|
|
20241128,102900,4322235,669,669,669,669,0
|
|
20241128,102800,4322235,669,669,669,669,0
|
|
20241128,102700,4322235,669,669,669,669,0
|
|
20241128,102600,4322235,669,669,669,669,0
|
|
20241128,102500,4322235,669,669,669,669,0
|
|
20241128,102400,4322235,669,669,669,669,0
|
|
20241128,102300,4322235,669,669,669,669,0
|
|
20241128,102200,4322235,669,669,669,669,1
|
|
20241128,102100,4321566,669,669,669,669,0
|
|
20241128,102000,4321566,669,669,669,669,0
|
|
20241128,101900,4321566,669,669,669,669,0
|
|
20241128,101800,4321566,669,669,669,669,0
|
|
20241128,101700,4321566,669,669,669,669,0
|
|
20241128,101600,4321566,669,669,669,669,0
|
|
20241128,101500,4321566,669,669,669,669,0
|
|
20241128,101400,4321566,669,669,669,669,0
|
|
20241128,101300,4321566,669,669,669,669,0
|
|
20241128,101200,4321566,669,669,669,669,0
|
|
20241128,101100,4321566,669,669,669,669,0
|
|
20241128,101000,4321566,669,669,669,669,0
|
|
20241128,100900,4321566,669,669,669,669,0
|
|
20241128,100800,4321566,669,669,669,669,0
|
|
20241128,100700,4321566,669,669,669,669,0
|
|
20241128,100600,4321566,669,669,669,669,0
|
|
20241128,100500,4321566,669,669,669,669,2
|
|
20241128,100400,4320228,669,669,669,669,0
|
|
20241128,100300,4320228,669,669,669,669,2
|
|
20241128,100200,4318890,669,669,669,669,14
|
|
20241128,100100,4309524,669,669,669,669,2
|
|
20241128,100000,4308186,669,669,669,669,0
|
|
20241128,095900,4308186,669,669,669,669,0
|
|
20241128,095800,4308186,669,669,669,669,0
|
|
20241128,095700,4308186,669,669,669,669,0
|
|
20241128,095600,4308186,669,669,669,669,0
|
|
20241128,095500,4308186,669,669,669,669,0
|
|
20241128,095400,4308186,669,669,669,669,2
|
|
20241128,095300,4306848,667,667,667,667,0
|
|
20241128,095200,4306848,667,667,667,667,502
|
|
20241128,095100,3972014,667,667,667,667,0
|
|
20241128,095000,3972014,667,667,667,667,0
|
|
20241128,094900,3972014,667,667,667,667,0
|
|
20241128,094800,3972014,667,667,667,667,0
|
|
20241128,094700,3972014,667,667,667,667,0
|
|
20241128,094600,3972014,667,667,667,667,0
|
|
20241128,094500,3972014,667,667,667,667,0
|
|
20241128,094400,3972014,667,667,667,667,0
|
|
20241128,094300,3972014,667,667,667,667,1011
|
|
20241128,094200,3297677,669,669,669,669,0
|
|
20241128,094100,3297677,669,669,669,669,0
|
|
20241128,094000,3297677,669,669,669,669,3
|
|
20241128,093900,3295670,669,669,669,669,104
|
|
20241128,093800,3226094,669,669,669,669,0
|
|
20241128,093700,3226094,669,669,669,669,0
|
|
20241128,093600,3226094,669,669,669,669,0
|
|
20241128,093500,3226094,669,669,669,669,13
|
|
20241128,093400,3217397,669,670,670,669,1113
|
|
20241128,093300,2472797,669,669,669,669,512
|
|
20241128,093200,2130269,669,669,669,669,27
|
|
20241128,093100,2112206,669,669,669,669,5
|
|
20241128,093000,2108861,667,667,667,667,0
|
|
20241128,092900,2108861,667,667,667,667,0
|
|
20241128,092800,2108861,667,667,667,667,0
|
|
20241128,092700,2108861,667,667,667,667,4
|
|
20241128,092600,2106193,669,669,669,669,0
|
|
20241128,092500,2106193,669,669,669,669,0
|
|
20241128,092400,2106193,669,669,669,669,0
|
|
20241128,092300,2106193,669,669,669,669,0
|
|
20241128,092200,2106193,669,669,669,669,1
|
|
20241128,092100,2105524,668,668,668,668,150
|
|
20241128,092000,2005324,668,668,668,668,150
|
|
20241128,091900,1905124,668,668,668,668,0
|
|
20241128,091800,1905124,668,668,668,668,93
|
|
20241128,091700,1843000,667,667,667,667,0
|
|
20241128,091600,1843000,667,668,668,667,75
|
|
20241128,091500,1792901,668,668,668,668,3
|
|
20241128,091400,1790897,667,667,667,667,0
|
|
20241128,091300,1790897,667,667,667,667,600
|
|
20241128,091200,1390697,667,667,667,667,0
|
|
20241128,091100,1390697,667,667,667,667,0
|
|
20241128,091000,1390697,667,667,667,667,0
|
|
20241128,090900,1390697,667,667,667,667,1500
|
|
20241128,090800,390197,667,667,667,667,0
|
|
20241128,090700,390197,667,667,667,667,0
|
|
20241128,090600,390197,667,667,667,667,100
|
|
20241128,090500,323497,668,668,668,668,0
|
|
20241128,090400,323497,668,668,668,668,0
|
|
20241128,090300,323497,668,668,668,668,0
|
|
20241128,090200,323497,668,668,668,668,0
|
|
20241128,090100,323497,668,668,668,668,1
|
|
20241128,090000,322829,668,667,668,667,484
|