578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183500,235288256,516,516,516,516,3785
|
|
20241127,183400,235288256,516,516,516,516,0
|
|
20241127,183300,235288256,516,516,516,516,0
|
|
20241127,183200,235288256,516,516,516,516,0
|
|
20241127,183100,235288256,516,516,516,516,0
|
|
20241127,183000,235288256,516,516,516,516,0
|
|
20241127,182900,235288256,516,516,516,516,0
|
|
20241127,182800,235288256,516,516,516,516,0
|
|
20241127,182700,235288256,516,516,516,516,0
|
|
20241127,182600,235288256,516,516,516,516,0
|
|
20241127,182500,235288256,516,516,516,516,0
|
|
20241127,182400,235288256,516,516,516,516,0
|
|
20241127,182300,235288256,516,516,516,516,0
|
|
20241127,182200,235288256,516,516,516,516,0
|
|
20241127,182100,235288256,516,516,516,516,0
|
|
20241127,182000,235288256,516,516,516,516,0
|
|
20241127,181900,235288256,516,516,516,516,0
|
|
20241127,181800,235288256,516,516,516,516,0
|
|
20241127,181700,235288256,516,516,516,516,0
|
|
20241127,181600,235288256,516,516,516,516,0
|
|
20241127,181500,235288256,516,516,516,516,0
|
|
20241127,181400,235288256,516,516,516,516,0
|
|
20241127,181300,235288256,516,516,516,516,0
|
|
20241127,181200,235288256,516,516,516,516,0
|
|
20241127,181100,235288256,516,516,516,516,0
|
|
20241127,181000,235288256,516,516,516,516,0
|
|
20241127,180900,235288256,516,516,516,516,0
|
|
20241127,180800,235288256,516,516,516,516,0
|
|
20241127,180700,235288256,516,516,516,516,0
|
|
20241127,180600,235288256,516,516,516,516,0
|
|
20241127,180500,235288256,516,516,516,516,3785
|
|
20241127,180400,235288256,516,516,516,516,0
|
|
20241127,180300,235288256,516,516,516,516,0
|
|
20241127,180200,235288256,516,516,516,516,0
|
|
20241127,180100,235288256,516,516,516,516,0
|
|
20241127,180000,235288256,516,516,516,516,0
|
|
20241127,175900,235288256,516,516,516,516,0
|
|
20241127,175800,235288256,516,516,516,516,0
|
|
20241127,175700,235288256,516,516,516,516,0
|
|
20241127,175600,235288256,516,516,516,516,0
|
|
20241127,175500,235288256,516,516,516,516,0
|
|
20241127,175400,235288256,516,516,516,516,0
|
|
20241127,175300,235288256,516,516,516,516,0
|
|
20241127,175200,235288256,516,516,516,516,0
|
|
20241127,175100,235288256,516,516,516,516,0
|
|
20241127,175000,235288256,516,516,516,516,0
|
|
20241127,174900,235288256,516,516,516,516,0
|
|
20241127,174800,235288256,516,516,516,516,0
|
|
20241127,174700,235288256,516,516,516,516,0
|
|
20241127,174600,235288256,516,516,516,516,0
|
|
20241127,174500,235288256,516,516,516,516,0
|
|
20241127,174400,235288256,516,516,516,516,0
|
|
20241127,174300,235288256,516,516,516,516,0
|
|
20241127,174200,235288256,516,516,516,516,0
|
|
20241127,174100,235288256,516,516,516,516,0
|
|
20241127,174000,235288256,516,516,516,516,0
|
|
20241127,173900,235288256,516,516,516,516,0
|
|
20241127,173800,235288256,516,516,516,516,0
|
|
20241127,173700,235288256,516,516,516,516,0
|
|
20241127,173600,235288256,516,516,516,516,0
|
|
20241127,173500,235288256,516,516,516,516,3785
|
|
20241127,173400,235288256,516,516,516,516,0
|
|
20241127,173300,235288256,516,516,516,516,0
|
|
20241127,173200,235288256,516,516,516,516,0
|
|
20241127,173100,235288256,516,516,516,516,0
|
|
20241127,173000,235288256,516,516,516,516,0
|
|
20241127,172900,235288256,516,516,516,516,0
|
|
20241127,172800,235288256,516,516,516,516,0
|
|
20241127,172700,235288256,516,516,516,516,0
|
|
20241127,172600,235288256,516,516,516,516,0
|
|
20241127,172500,235288256,516,516,516,516,0
|
|
20241127,172400,235288256,516,516,516,516,0
|
|
20241127,172300,235288256,516,516,516,516,0
|
|
20241127,172200,235288256,516,516,516,516,0
|
|
20241127,172100,235288256,516,516,516,516,0
|
|
20241127,172000,235288256,516,516,516,516,0
|
|
20241127,171900,235288256,516,516,516,516,0
|
|
20241127,171800,235288256,516,516,516,516,0
|
|
20241127,171700,235288256,516,516,516,516,0
|
|
20241127,171600,235288256,516,516,516,516,0
|
|
20241127,171500,235288256,516,516,516,516,0
|
|
20241127,171400,235288256,516,516,516,516,0
|
|
20241127,171300,235288256,516,516,516,516,0
|
|
20241127,171200,235288256,516,516,516,516,0
|
|
20241127,171100,235288256,516,516,516,516,0
|
|
20241127,171000,235288256,516,516,516,516,0
|
|
20241127,170900,235288256,516,516,516,516,0
|
|
20241127,170800,235288256,516,516,516,516,0
|
|
20241127,170700,235288256,516,516,516,516,0
|
|
20241127,170600,235288256,516,516,516,516,0
|
|
20241127,170500,235288256,516,516,516,516,3785
|
|
20241127,170400,235288256,516,516,516,516,0
|
|
20241127,170300,235288256,516,516,516,516,0
|
|
20241127,170200,235288256,516,516,516,516,0
|
|
20241127,170100,235288256,516,516,516,516,0
|
|
20241127,170000,235288256,516,516,516,516,0
|
|
20241127,165900,235288256,516,516,516,516,0
|
|
20241127,165800,235288256,516,516,516,516,0
|
|
20241127,165700,235288256,516,516,516,516,0
|
|
20241127,165600,235288256,516,516,516,516,0
|
|
20241127,165500,235288256,516,516,516,516,0
|
|
20241127,165400,235288256,516,516,516,516,0
|
|
20241127,165300,235288256,516,516,516,516,0
|
|
20241127,165200,235288256,516,516,516,516,0
|
|
20241127,165100,235288256,516,516,516,516,0
|
|
20241127,165000,235288256,516,516,516,516,0
|
|
20241127,164900,235288256,516,516,516,516,0
|
|
20241127,164800,235288256,516,516,516,516,0
|
|
20241127,164700,235288256,516,516,516,516,0
|
|
20241127,164600,235288256,516,516,516,516,0
|
|
20241127,164500,235288256,516,516,516,516,0
|
|
20241127,164400,235288256,516,516,516,516,0
|
|
20241127,164300,235288256,516,516,516,516,0
|
|
20241127,164200,235288256,516,516,516,516,0
|
|
20241127,164100,235288256,516,516,516,516,0
|
|
20241127,164000,235288256,516,516,516,516,0
|
|
20241127,163900,235288256,516,516,516,516,0
|
|
20241127,163800,235288256,516,516,516,516,0
|
|
20241127,163700,235288256,516,516,516,516,0
|
|
20241127,163600,235288256,516,516,516,516,0
|
|
20241127,163500,235288256,516,516,516,516,3785
|
|
20241127,163400,235288256,516,516,516,516,0
|
|
20241127,163300,235288256,516,516,516,516,0
|
|
20241127,163200,235288256,516,516,516,516,0
|
|
20241127,163100,235288256,516,516,516,516,0
|
|
20241127,163000,235288256,516,516,516,516,0
|
|
20241127,162900,235288256,516,516,516,516,0
|
|
20241127,162800,235288256,516,516,516,516,0
|
|
20241127,162700,235288256,516,516,516,516,0
|
|
20241127,162600,235288256,516,516,516,516,0
|
|
20241127,162500,235288256,516,516,516,516,0
|
|
20241127,162400,235288256,516,516,516,516,0
|
|
20241127,162300,235288256,516,516,516,516,0
|
|
20241127,162200,235288256,516,516,516,516,0
|
|
20241127,162100,235288256,516,516,516,516,0
|
|
20241127,162000,235288256,516,516,516,516,0
|
|
20241127,161900,235288256,516,516,516,516,0
|
|
20241127,161800,235288256,516,516,516,516,0
|
|
20241127,161700,235288256,516,516,516,516,0
|
|
20241127,161600,235288256,516,516,516,516,0
|
|
20241127,161500,235288256,516,516,516,516,0
|
|
20241127,161400,235288256,516,516,516,516,0
|
|
20241127,161300,235288256,516,516,516,516,0
|
|
20241127,161200,235288256,516,516,516,516,0
|
|
20241127,161100,235288256,516,516,516,516,0
|
|
20241127,161000,235288256,516,516,516,516,0
|
|
20241127,160900,235288256,516,516,516,516,0
|
|
20241127,160800,235288256,516,516,516,516,0
|
|
20241127,160700,235288256,516,516,516,516,0
|
|
20241127,160600,235288256,516,516,516,516,0
|
|
20241127,160500,235288256,516,516,516,516,3785
|
|
20241127,160400,235288256,516,516,516,516,0
|
|
20241127,160300,235288256,516,516,516,516,0
|
|
20241127,160200,235288256,516,516,516,516,0
|
|
20241127,160100,235288256,516,516,516,516,0
|
|
20241127,160000,235288256,516,516,516,516,0
|
|
20241127,155900,235288256,516,516,516,516,0
|
|
20241127,155800,235288256,516,516,516,516,0
|
|
20241127,155700,235288256,516,516,516,516,0
|
|
20241127,155600,235288256,516,516,516,516,0
|
|
20241127,155500,235288256,516,516,516,516,0
|
|
20241127,155400,235288256,516,516,516,516,0
|
|
20241127,155300,235288256,516,516,516,516,0
|
|
20241127,155200,235288256,516,516,516,516,0
|
|
20241127,155100,235288256,516,516,516,516,0
|
|
20241127,155000,235288256,516,516,516,516,0
|
|
20241127,154900,235288256,516,516,516,516,0
|
|
20241127,154800,235288256,516,516,516,516,0
|
|
20241127,154700,235288256,516,516,516,516,0
|
|
20241127,154600,235288256,516,516,516,516,0
|
|
20241127,154500,235288256,516,516,516,516,0
|
|
20241127,154400,235288256,516,516,516,516,0
|
|
20241127,154300,235288256,516,516,516,516,0
|
|
20241127,154200,235288256,516,516,516,516,0
|
|
20241127,154100,235288256,516,516,516,516,0
|
|
20241127,154000,235288256,516,516,516,516,0
|
|
20241127,153900,235288256,516,516,516,516,0
|
|
20241127,153800,235288256,516,516,516,516,0
|
|
20241127,153700,235288256,516,516,516,516,0
|
|
20241127,153600,235288256,516,516,516,516,0
|
|
20241127,153500,235288256,516,516,516,516,3785
|
|
20241127,153400,235288256,516,516,516,516,0
|
|
20241127,153300,235288256,516,516,516,516,0
|
|
20241127,153200,235288256,516,516,516,516,0
|
|
20241127,153100,235288256,516,516,516,516,0
|
|
20241127,153000,235288256,516,516,516,516,3785
|
|
20241127,152900,233335196,517,517,517,517,0
|
|
20241127,152800,233335196,517,517,517,517,0
|
|
20241127,152700,233335196,517,517,517,517,0
|
|
20241127,152600,233335196,517,517,517,517,0
|
|
20241127,152500,233335196,517,517,517,517,0
|
|
20241127,152400,233335196,517,517,517,517,0
|
|
20241127,152300,233335196,517,517,517,517,0
|
|
20241127,152200,233335196,517,517,517,517,0
|
|
20241127,152100,233335196,517,517,517,517,0
|
|
20241127,152000,233335196,517,517,517,517,0
|
|
20241127,151900,233335196,517,517,517,517,0
|
|
20241127,151800,233335196,517,517,517,517,0
|
|
20241127,151700,233335196,517,517,517,517,309
|
|
20241127,151600,233175443,516,516,516,516,960
|
|
20241127,151500,232680083,515,515,515,515,0
|
|
20241127,151400,232680083,515,515,515,515,23236
|
|
20241127,151300,220713543,515,515,515,515,200
|
|
20241127,151200,220610543,515,515,515,515,95
|
|
20241127,151100,220561618,514,515,515,514,11
|
|
20241127,151000,220555954,515,515,515,515,100
|
|
20241127,150900,220504454,515,515,515,515,300
|
|
20241127,150800,220349954,515,515,515,515,100
|
|
20241127,150700,220298454,515,515,515,515,0
|
|
20241127,150600,220298454,515,515,515,515,5000
|
|
20241127,150500,217723454,515,515,515,515,776
|
|
20241127,150400,217323814,515,514,515,514,70129
|
|
20241127,150300,181207416,514,514,514,514,224
|
|
20241127,150200,181092280,515,515,515,515,793
|
|
20241127,150100,180683885,515,515,515,515,100
|
|
20241127,150000,180632385,515,515,515,515,225
|
|
20241127,145900,180516510,515,515,515,515,1
|
|
20241127,145800,180515995,517,517,517,517,0
|
|
20241127,145700,180515995,517,517,517,517,0
|
|
20241127,145600,180515995,517,517,517,517,0
|
|
20241127,145500,180515995,517,517,517,517,0
|
|
20241127,145400,180515995,517,517,517,517,0
|
|
20241127,145300,180515995,517,517,517,517,0
|
|
20241127,145200,180515995,517,517,517,517,0
|
|
20241127,145100,180515995,517,517,517,515,49
|
|
20241127,145000,180490669,517,517,517,517,77
|
|
20241127,144900,180450860,517,517,517,517,0
|
|
20241127,144800,180450860,517,517,517,517,0
|
|
20241127,144700,180450860,517,517,517,517,0
|
|
20241127,144600,180450860,517,517,517,517,0
|
|
20241127,144500,180450860,517,517,517,517,0
|
|
20241127,144400,180450860,517,517,517,517,0
|
|
20241127,144300,180450860,517,517,517,517,0
|
|
20241127,144200,180450860,517,517,517,517,100
|
|
20241127,144100,180399160,517,517,518,517,600
|
|
20241127,144000,180088752,515,515,515,515,1
|
|
20241127,143900,180088237,514,514,514,514,0
|
|
20241127,143800,180088237,514,514,514,514,0
|
|
20241127,143700,180088237,514,514,514,514,0
|
|
20241127,143600,180088237,514,514,514,514,0
|
|
20241127,143500,180088237,514,514,514,514,0
|
|
20241127,143400,180088237,514,514,514,514,27
|
|
20241127,143300,180074359,516,516,516,516,0
|
|
20241127,143200,180074359,516,516,516,516,0
|
|
20241127,143100,180074359,516,516,516,516,33
|
|
20241127,143000,180057331,516,516,516,516,0
|
|
20241127,142900,180057331,516,516,516,516,0
|
|
20241127,142800,180057331,516,516,516,516,1
|
|
20241127,142700,180056815,517,517,517,517,0
|
|
20241127,142600,180056815,517,517,517,517,100
|
|
20241127,142500,180005115,519,519,519,519,0
|
|
20241127,142400,180005115,519,519,519,519,0
|
|
20241127,142300,180005115,519,519,519,519,0
|
|
20241127,142200,180005115,519,519,519,519,0
|
|
20241127,142100,180005115,519,519,519,519,0
|
|
20241127,142000,180005115,519,519,519,519,0
|
|
20241127,141900,180005115,519,515,519,515,410
|
|
20241127,141800,179792342,514,514,514,514,0
|
|
20241127,141700,179792342,514,514,514,514,27
|
|
20241127,141600,179778464,516,516,516,516,1
|
|
20241127,141500,179777948,520,520,520,520,0
|
|
20241127,141400,179777948,520,516,520,516,300
|
|
20241127,141300,179622582,516,515,518,515,1135
|
|
20241127,141200,179036026,515,515,515,515,300
|
|
20241127,141100,178881526,515,515,515,515,700
|
|
20241127,141000,178521026,515,515,515,515,0
|
|
20241127,140900,178521026,515,515,515,515,10
|
|
20241127,140800,178515876,515,515,515,515,365
|
|
20241127,140700,178327901,515,515,515,515,0
|
|
20241127,140600,178327901,515,515,515,515,0
|
|
20241127,140500,178327901,515,515,515,515,0
|
|
20241127,140400,178327901,515,515,515,515,0
|
|
20241127,140300,178327901,515,515,515,515,0
|
|
20241127,140200,178327901,515,515,515,515,187
|
|
20241127,140100,178231596,514,514,514,514,0
|
|
20241127,140000,178231596,514,516,518,514,1027
|
|
20241127,135900,177700303,515,515,515,515,19437
|
|
20241127,135800,167690248,515,515,515,515,20500
|
|
20241127,135700,157132748,515,515,515,515,20120
|
|
20241127,135600,146770948,515,515,515,515,1000
|
|
20241127,135500,146255948,516,516,516,516,0
|
|
20241127,135400,146255948,516,516,516,516,0
|
|
20241127,135300,146255948,516,516,516,516,10
|
|
20241127,135200,146250788,516,516,516,516,5000
|
|
20241127,135100,143670788,515,515,515,515,0
|
|
20241127,135000,143670788,515,515,515,515,16273
|
|
20241127,134900,135290193,514,514,514,514,0
|
|
20241127,134800,135290193,514,514,514,514,140
|
|
20241127,134700,135218233,515,515,515,515,0
|
|
20241127,134600,135218233,515,515,515,515,400
|
|
20241127,134500,135012233,514,514,514,514,460
|
|
20241127,134400,134775793,514,514,514,514,26881
|
|
20241127,134300,120958959,514,514,514,514,3027
|
|
20241127,134200,119403081,515,515,515,515,6186
|
|
20241127,134100,116217291,515,515,515,515,0
|
|
20241127,134000,116217291,515,515,515,515,7756
|
|
20241127,133900,112222951,515,515,515,515,0
|
|
20241127,133800,112222951,515,515,515,515,1
|
|
20241127,133700,112222436,515,515,515,515,0
|
|
20241127,133600,112222436,515,515,515,515,1000
|
|
20241127,133500,111707436,514,514,514,514,623
|
|
20241127,133400,111387214,514,514,514,514,1000
|
|
20241127,133300,110873214,514,514,514,514,800
|
|
20241127,133200,110462014,514,514,514,514,1945
|
|
20241127,133100,109462284,513,513,513,513,0
|
|
20241127,133000,109462284,513,513,513,513,0
|
|
20241127,132900,109462284,513,513,513,513,1000
|
|
20241127,132800,108949284,513,513,513,513,0
|
|
20241127,132700,108949284,513,513,513,513,0
|
|
20241127,132600,108949284,513,514,514,513,4202
|
|
20241127,132500,106792483,514,514,514,514,0
|
|
20241127,132400,106792483,514,514,514,514,866
|
|
20241127,132300,106347359,514,514,514,514,1
|
|
20241127,132200,106346845,513,513,513,513,0
|
|
20241127,132100,106346845,513,513,513,513,0
|
|
20241127,132000,106346845,513,513,513,513,0
|
|
20241127,131900,106346845,513,513,513,513,0
|
|
20241127,131800,106346845,513,513,513,513,1
|
|
20241127,131700,106346332,515,514,515,514,5800
|
|
20241127,131600,103359869,514,514,514,514,0
|
|
20241127,131500,103359869,514,514,514,514,88
|
|
20241127,131400,103314637,514,515,515,514,3790
|
|
20241127,131300,101366576,515,515,515,515,1200
|
|
20241127,131200,100748576,515,516,516,515,1511
|
|
20241127,131100,99969544,516,517,517,516,3449
|
|
20241127,131000,98187821,517,517,517,517,0
|
|
20241127,130900,98187821,517,517,517,517,27
|
|
20241127,130800,98173862,518,517,518,517,2003
|
|
20241127,130700,97136309,519,519,519,519,0
|
|
20241127,130600,97136309,519,519,519,519,0
|
|
20241127,130500,97136309,519,519,519,519,0
|
|
20241127,130400,97136309,519,519,519,519,0
|
|
20241127,130300,97136309,519,518,519,518,515
|
|
20241127,130200,96869467,518,518,518,518,1
|
|
20241127,130100,96868949,518,518,518,518,2001
|
|
20241127,130000,95832431,518,517,518,517,200
|
|
20241127,125900,95728931,518,518,518,517,500
|
|
20241127,125800,95470131,518,518,518,517,2181
|
|
20241127,125700,94341233,517,517,518,517,4530
|
|
20241127,125600,91997093,518,518,518,518,0
|
|
20241127,125500,91997093,518,518,518,518,665
|
|
20241127,125400,91652623,518,518,518,518,1300
|
|
20241127,125300,90979223,518,518,518,518,1500
|
|
20241127,125200,90202223,518,518,518,517,4177
|
|
20241127,125100,88038564,518,518,518,518,0
|
|
20241127,125000,88038564,518,518,518,518,130
|
|
20241127,124900,87971224,518,518,518,518,0
|
|
20241127,124800,87971224,518,518,518,518,590
|
|
20241127,124700,87665604,518,517,518,517,52
|
|
20241127,124600,87638669,518,518,518,518,62
|
|
20241127,124500,87606553,518,518,518,518,300
|
|
20241127,124400,87451153,518,518,518,518,0
|
|
20241127,124300,87451153,518,518,518,518,0
|
|
20241127,124200,87451153,518,518,518,518,0
|
|
20241127,124100,87451153,518,518,518,518,200
|
|
20241127,124000,87347553,518,518,518,518,100
|
|
20241127,123900,87295753,518,518,518,518,0
|
|
20241127,123800,87295753,518,518,518,518,100
|
|
20241127,123700,87243953,518,518,518,518,0
|
|
20241127,123600,87243953,518,518,518,518,1
|
|
20241127,123500,87243435,517,518,518,517,127
|
|
20241127,123400,87177676,518,518,518,518,5000
|
|
20241127,123300,84587676,517,517,517,517,0
|
|
20241127,123200,84587676,517,518,518,517,101
|
|
20241127,123100,84535359,517,517,517,517,0
|
|
20241127,123000,84535359,517,517,517,517,1
|
|
20241127,122900,84534842,518,518,518,518,0
|
|
20241127,122800,84534842,518,518,518,518,1500
|
|
20241127,122700,83757842,518,518,518,518,1100
|
|
20241127,122600,83188042,517,517,517,517,0
|
|
20241127,122500,83188042,517,517,517,517,0
|
|
20241127,122400,83188042,517,517,517,517,0
|
|
20241127,122300,83188042,517,517,517,517,0
|
|
20241127,122200,83188042,517,517,517,517,1
|
|
20241127,122100,83187525,518,518,518,518,20000
|
|
20241127,122000,72827525,517,517,517,517,0
|
|
20241127,121900,72827525,517,517,517,517,1
|
|
20241127,121800,72827008,517,517,517,517,27
|
|
20241127,121700,72813049,517,517,517,517,1
|
|
20241127,121600,72812532,518,518,518,518,20000
|
|
20241127,121500,62452532,518,518,518,518,0
|
|
20241127,121400,62452532,518,518,518,518,0
|
|
20241127,121300,62452532,518,518,518,518,0
|
|
20241127,121200,62452532,518,518,518,518,5
|
|
20241127,121100,62449942,518,518,518,518,97
|
|
20241127,121000,62399696,518,518,518,518,0
|
|
20241127,120900,62399696,518,518,518,518,0
|
|
20241127,120800,62399696,518,518,518,518,5
|
|
20241127,120700,62397106,518,518,518,518,0
|
|
20241127,120600,62397106,518,518,518,518,12
|
|
20241127,120500,62390890,518,518,518,518,0
|
|
20241127,120400,62390890,518,518,518,518,988
|
|
20241127,120300,61879106,518,518,518,518,0
|
|
20241127,120200,61879106,518,517,518,517,7180
|
|
20241127,120100,58160046,517,517,517,517,27
|
|
20241127,120000,58146087,518,518,518,518,100
|
|
20241127,115900,58094287,518,518,518,518,200
|
|
20241127,115800,57990687,518,518,518,518,100
|
|
20241127,115700,57938887,517,517,517,517,0
|
|
20241127,115600,57938887,517,517,517,517,0
|
|
20241127,115500,57938887,517,520,520,517,11816
|
|
20241127,115400,51817502,520,519,520,519,4588
|
|
20241127,115300,49436098,520,521,521,520,15687
|
|
20241127,115200,41278815,521,521,521,521,109
|
|
20241127,115100,41222026,521,521,521,521,113
|
|
20241127,115000,41163153,521,521,521,521,109
|
|
20241127,114900,41106364,521,521,521,521,81
|
|
20241127,114800,41064163,522,522,522,522,1
|
|
20241127,114700,41063641,521,521,521,521,112
|
|
20241127,114600,41005289,521,521,521,521,81
|
|
20241127,114500,40963088,521,521,521,521,110
|
|
20241127,114400,40905778,521,521,521,521,184
|
|
20241127,114300,40809914,522,522,522,522,129
|
|
20241127,114200,40742576,522,522,522,522,115
|
|
20241127,114100,40682546,522,522,522,522,0
|
|
20241127,114000,40682546,522,522,522,522,0
|
|
20241127,113900,40682546,522,521,522,521,424
|
|
20241127,113800,40461400,521,521,521,521,110
|
|
20241127,113700,40404090,522,522,522,522,193
|
|
20241127,113600,40303344,521,521,521,521,77
|
|
20241127,113500,40263227,521,521,521,521,98
|
|
20241127,113400,40212169,521,521,521,521,0
|
|
20241127,113300,40212169,521,522,522,521,105
|
|
20241127,113200,40157458,521,521,521,521,82
|
|
20241127,113100,40114736,521,521,521,521,110
|
|
20241127,113000,40057426,521,521,521,521,202
|
|
20241127,112900,39952184,521,521,521,521,129
|
|
20241127,112800,39884975,521,521,521,521,0
|
|
20241127,112700,39884975,521,521,521,521,27
|
|
20241127,112600,39870908,523,523,523,523,154
|
|
20241127,112500,39790366,523,523,523,523,115
|
|
20241127,112400,39730221,523,523,523,523,77
|
|
20241127,112300,39689950,523,523,523,523,76
|
|
20241127,112200,39650202,523,523,523,523,107
|
|
20241127,112100,39594241,523,521,523,521,580
|
|
20241127,112000,39291496,523,523,523,523,0
|
|
20241127,111900,39291496,523,522,523,522,1000
|
|
20241127,111800,38768575,521,521,521,521,51
|
|
20241127,111700,38742004,520,520,520,520,101
|
|
20241127,111600,38689484,520,520,520,520,83
|
|
20241127,111500,38646324,521,520,521,520,134
|
|
20241127,111400,38576594,520,520,520,520,193
|
|
20241127,111300,38476234,521,521,521,521,10
|
|
20241127,111200,38471024,521,521,521,521,185
|
|
20241127,111100,38374639,521,521,521,521,20
|
|
20241127,111000,38364219,520,521,521,520,126
|
|
20241127,110900,38298694,521,521,521,520,1916
|
|
20241127,110800,37302354,521,521,521,521,83
|
|
20241127,110700,37259111,521,521,521,521,0
|
|
20241127,110600,37259111,521,521,521,521,367
|
|
20241127,110500,37067904,520,520,520,520,165
|
|
20241127,110400,36982104,520,521,521,520,109
|
|
20241127,110300,36925423,524,524,524,524,0
|
|
20241127,110200,36925423,524,520,524,520,815
|
|
20241127,110100,36499164,520,520,520,520,88
|
|
20241127,110000,36453404,520,520,520,520,85
|
|
20241127,105900,36409204,521,521,521,521,2
|
|
20241127,105800,36408162,520,521,521,520,104
|
|
20241127,105700,36354081,520,521,521,520,87
|
|
20241127,105600,36308840,521,520,521,520,95
|
|
20241127,105500,36259439,520,520,520,520,210
|
|
20241127,105400,36150239,520,520,520,520,81
|
|
20241127,105300,36108119,520,520,520,520,27
|
|
20241127,105200,36094079,519,520,520,519,481
|
|
20241127,105100,35844303,520,520,520,520,196
|
|
20241127,105000,35742383,520,520,520,520,98
|
|
20241127,104900,35691423,520,520,520,520,0
|
|
20241127,104800,35691423,520,520,520,520,179
|
|
20241127,104700,35598343,520,520,520,520,87
|
|
20241127,104600,35553103,520,520,520,520,0
|
|
20241127,104500,35553103,520,520,520,520,0
|
|
20241127,104400,35553103,520,520,520,520,260
|
|
20241127,104300,35417903,520,520,520,520,100
|
|
20241127,104200,35365903,520,520,520,520,200
|
|
20241127,104100,35261903,520,520,520,520,0
|
|
20241127,104000,35261903,520,520,520,520,700
|
|
20241127,103900,34897903,520,520,520,520,200
|
|
20241127,103800,34793903,520,520,520,520,201
|
|
20241127,103700,34689383,520,520,520,520,0
|
|
20241127,103600,34689383,520,519,520,519,65
|
|
20241127,103500,34655610,520,520,520,520,1
|
|
20241127,103400,34655090,520,520,520,520,20
|
|
20241127,103300,34644690,520,520,520,520,55
|
|
20241127,103200,34616090,520,520,520,520,99
|
|
20241127,103100,34564610,520,520,520,520,0
|
|
20241127,103000,34564610,520,520,520,520,860
|
|
20241127,102900,34117410,520,520,520,520,0
|
|
20241127,102800,34117410,520,520,520,520,1
|
|
20241127,102700,34116890,520,520,520,520,95
|
|
20241127,102600,34067490,520,520,520,520,106
|
|
20241127,102500,34012370,520,520,520,520,87
|
|
20241127,102400,33967130,520,520,520,520,0
|
|
20241127,102300,33967130,520,520,520,520,87
|
|
20241127,102200,33921890,520,520,520,520,82
|
|
20241127,102100,33879250,520,520,520,520,72
|
|
20241127,102000,33841810,523,520,523,520,2208
|
|
20241127,101900,32687907,520,520,520,520,121
|
|
20241127,101800,32624987,520,520,520,520,0
|
|
20241127,101700,32624987,520,521,521,520,4633
|
|
20241127,101600,30214339,521,522,522,521,187
|
|
20241127,101500,30116812,521,521,522,521,113
|
|
20241127,101400,30057938,521,521,521,521,193
|
|
20241127,101300,29957385,522,522,522,522,50
|
|
20241127,101200,29931285,523,523,523,523,1
|
|
20241127,101100,29930762,522,521,522,521,130
|
|
20241127,101000,29862980,522,522,522,522,520
|
|
20241127,100900,29591540,521,521,521,521,194
|
|
20241127,100800,29490466,521,521,521,521,78
|
|
20241127,100700,29449828,522,522,523,522,1507
|
|
20241127,100600,28663172,521,521,521,521,90
|
|
20241127,100500,28616282,522,521,522,521,96
|
|
20241127,100400,28566264,521,521,521,521,192
|
|
20241127,100300,28466232,522,521,522,521,1550
|
|
20241127,100200,27658632,521,523,523,521,29
|
|
20241127,100100,27643511,522,522,522,522,316
|
|
20241127,100000,27478559,522,523,523,522,80
|
|
20241127,095900,27436794,522,522,522,522,91
|
|
20241127,095800,27389292,522,522,522,522,171
|
|
20241127,095700,27300030,522,522,522,522,91
|
|
20241127,095600,27252528,523,523,523,523,1
|
|
20241127,095500,27252005,522,522,522,522,237
|
|
20241127,095400,27128291,521,521,521,521,200
|
|
20241127,095300,27024091,521,521,521,521,111
|
|
20241127,095200,26966260,523,523,523,523,0
|
|
20241127,095100,26966260,523,522,523,521,3581
|
|
20241127,095000,25094162,521,521,521,521,74
|
|
20241127,094900,25055608,522,522,522,522,387
|
|
20241127,094800,24853594,521,521,521,521,165
|
|
20241127,094700,24767629,521,521,521,521,328
|
|
20241127,094600,24596741,522,522,522,522,10
|
|
20241127,094500,24591521,523,524,524,521,5126
|
|
20241127,094400,21915762,523,523,523,523,1119
|
|
20241127,094300,21330525,523,523,523,523,98
|
|
20241127,094200,21279271,524,525,525,524,1788
|
|
20241127,094100,20341859,524,525,525,524,594
|
|
20241127,094000,20030103,524,525,525,524,313
|
|
20241127,093900,19865891,525,525,525,524,796
|
|
20241127,093800,19448064,525,525,525,525,177
|
|
20241127,093700,19355139,525,525,526,525,212
|
|
20241127,093600,19243836,525,525,525,525,0
|
|
20241127,093500,19243836,525,525,525,525,0
|
|
20241127,093400,19243836,525,526,527,525,298
|
|
20241127,093300,19087183,525,527,527,525,10019
|
|
20241127,093200,13826601,527,527,527,527,0
|
|
20241127,093100,13826601,527,527,527,527,104
|
|
20241127,093000,13771793,527,527,527,527,197
|
|
20241127,092900,13667974,527,527,527,527,77
|
|
20241127,092800,13627395,527,527,527,527,28
|
|
20241127,092700,13612639,527,526,527,526,88
|
|
20241127,092600,13566348,525,525,525,525,0
|
|
20241127,092500,13566348,525,525,525,525,190
|
|
20241127,092400,13466598,525,525,525,525,74
|
|
20241127,092300,13427748,525,525,525,525,0
|
|
20241127,092200,13427748,525,525,525,525,192
|
|
20241127,092100,13326948,525,525,525,525,85
|
|
20241127,092000,13282323,527,527,527,527,0
|
|
20241127,091900,13282323,527,527,527,527,0
|
|
20241127,091800,13282323,527,525,527,525,103
|
|
20241127,091700,13228246,526,525,526,525,193
|
|
20241127,091600,13126916,526,526,526,526,78
|
|
20241127,091500,13085888,527,527,527,527,0
|
|
20241127,091400,13085888,527,527,527,527,555
|
|
20241127,091300,12793403,527,527,527,527,16000
|
|
20241127,091200,4361403,527,527,527,527,0
|
|
20241127,091100,4361403,527,527,527,527,0
|
|
20241127,091000,4361403,527,527,527,527,92
|
|
20241127,090900,4312919,527,527,527,527,162
|
|
20241127,090800,4227545,528,528,528,528,68
|
|
20241127,090700,4191641,528,528,528,528,1051
|
|
20241127,090600,3636713,528,527,529,527,3611
|
|
20241127,090500,1733104,527,527,527,527,2109
|
|
20241127,090400,621661,526,527,527,526,147
|
|
20241127,090300,544289,527,527,527,527,5
|
|
20241127,090200,541654,527,527,527,527,69
|
|
20241127,090100,505291,528,526,528,526,375
|
|
20241127,090000,307710,526,526,526,526,585
|