734 lines
32 KiB
CSV
734 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,211100,447977612,902,902,902,902,14708
|
|
20241127,211000,447977612,902,902,902,902,0
|
|
20241127,210900,447977612,902,902,902,902,0
|
|
20241127,210800,447977612,902,902,902,902,0
|
|
20241127,210700,447977612,902,902,902,902,0
|
|
20241127,210600,447977612,902,902,902,902,0
|
|
20241127,210500,447977612,902,902,902,902,0
|
|
20241127,210400,447977612,902,902,902,902,0
|
|
20241127,210300,447977612,902,902,902,902,0
|
|
20241127,210200,447977612,902,902,902,902,0
|
|
20241127,210100,447977612,902,902,902,902,0
|
|
20241127,210000,447977612,902,902,902,902,0
|
|
20241127,205900,447977612,902,902,902,902,0
|
|
20241127,205800,447977612,902,902,902,902,0
|
|
20241127,205700,447977612,902,902,902,902,0
|
|
20241127,205600,447977612,902,902,902,902,0
|
|
20241127,205500,447977612,902,902,902,902,0
|
|
20241127,205400,447977612,902,902,902,902,0
|
|
20241127,205300,447977612,902,902,902,902,0
|
|
20241127,205200,447977612,902,902,902,902,0
|
|
20241127,205100,447977612,902,902,902,902,0
|
|
20241127,205000,447977612,902,902,902,902,0
|
|
20241127,204900,447977612,902,902,902,902,0
|
|
20241127,204800,447977612,902,902,902,902,0
|
|
20241127,204700,447977612,902,902,902,902,0
|
|
20241127,204600,447977612,902,902,902,902,0
|
|
20241127,204500,447977612,902,902,902,902,0
|
|
20241127,204400,447977612,902,902,902,902,0
|
|
20241127,204300,447977612,902,902,902,902,0
|
|
20241127,204200,447977612,902,902,902,902,0
|
|
20241127,204100,447977612,902,902,902,902,14708
|
|
20241127,204000,447977612,902,902,902,902,0
|
|
20241127,203900,447977612,902,902,902,902,0
|
|
20241127,203800,447977612,902,902,902,902,0
|
|
20241127,203700,447977612,902,902,902,902,0
|
|
20241127,203600,447977612,902,902,902,902,0
|
|
20241127,203500,447977612,902,902,902,902,0
|
|
20241127,203400,447977612,902,902,902,902,0
|
|
20241127,203300,447977612,902,902,902,902,0
|
|
20241127,203200,447977612,902,902,902,902,0
|
|
20241127,203100,447977612,902,902,902,902,0
|
|
20241127,203000,447977612,902,902,902,902,0
|
|
20241127,202900,447977612,902,902,902,902,0
|
|
20241127,202800,447977612,902,902,902,902,0
|
|
20241127,202700,447977612,902,902,902,902,0
|
|
20241127,202600,447977612,902,902,902,902,0
|
|
20241127,202500,447977612,902,902,902,902,0
|
|
20241127,202400,447977612,902,902,902,902,0
|
|
20241127,202300,447977612,902,902,902,902,0
|
|
20241127,202200,447977612,902,902,902,902,0
|
|
20241127,202100,447977612,902,902,902,902,0
|
|
20241127,202000,447977612,902,902,902,902,0
|
|
20241127,201900,447977612,902,902,902,902,0
|
|
20241127,201800,447977612,902,902,902,902,0
|
|
20241127,201700,447977612,902,902,902,902,0
|
|
20241127,201600,447977612,902,902,902,902,0
|
|
20241127,201500,447977612,902,902,902,902,0
|
|
20241127,201400,447977612,902,902,902,902,0
|
|
20241127,201300,447977612,902,902,902,902,0
|
|
20241127,201200,447977612,902,902,902,902,0
|
|
20241127,201100,447977612,902,902,902,902,14708
|
|
20241127,201000,447977612,902,902,902,902,0
|
|
20241127,200900,447977612,902,902,902,902,0
|
|
20241127,200800,447977612,902,902,902,902,0
|
|
20241127,200700,447977612,902,902,902,902,0
|
|
20241127,200600,447977612,902,902,902,902,0
|
|
20241127,200500,447977612,902,902,902,902,0
|
|
20241127,200400,447977612,902,902,902,902,0
|
|
20241127,200300,447977612,902,902,902,902,0
|
|
20241127,200200,447977612,902,902,902,902,0
|
|
20241127,200100,447977612,902,902,902,902,0
|
|
20241127,200000,447977612,902,902,902,902,0
|
|
20241127,195900,447977612,902,902,902,902,0
|
|
20241127,195800,447977612,902,902,902,902,0
|
|
20241127,195700,447977612,902,902,902,902,0
|
|
20241127,195600,447977612,902,902,902,902,0
|
|
20241127,195500,447977612,902,902,902,902,0
|
|
20241127,195400,447977612,902,902,902,902,0
|
|
20241127,195300,447977612,902,902,902,902,0
|
|
20241127,195200,447977612,902,902,902,902,0
|
|
20241127,195100,447977612,902,902,902,902,0
|
|
20241127,195000,447977612,902,902,902,902,0
|
|
20241127,194900,447977612,902,902,902,902,0
|
|
20241127,194800,447977612,902,902,902,902,0
|
|
20241127,194700,447977612,902,902,902,902,0
|
|
20241127,194600,447977612,902,902,902,902,0
|
|
20241127,194500,447977612,902,902,902,902,0
|
|
20241127,194400,447977612,902,902,902,902,0
|
|
20241127,194300,447977612,902,902,902,902,0
|
|
20241127,194200,447977612,902,902,902,902,0
|
|
20241127,194100,447977612,902,902,902,902,14708
|
|
20241127,194000,447977612,902,902,902,902,0
|
|
20241127,193900,447977612,902,902,902,902,0
|
|
20241127,193800,447977612,902,902,902,902,0
|
|
20241127,193700,447977612,902,902,902,902,0
|
|
20241127,193600,447977612,902,902,902,902,0
|
|
20241127,193500,447977612,902,902,902,902,0
|
|
20241127,193400,447977612,902,902,902,902,0
|
|
20241127,193300,447977612,902,902,902,902,0
|
|
20241127,193200,447977612,902,902,902,902,0
|
|
20241127,193100,447977612,902,902,902,902,0
|
|
20241127,193000,447977612,902,902,902,902,0
|
|
20241127,192900,447977612,902,902,902,902,0
|
|
20241127,192800,447977612,902,902,902,902,0
|
|
20241127,192700,447977612,902,902,902,902,0
|
|
20241127,192600,447977612,902,902,902,902,0
|
|
20241127,192500,447977612,902,902,902,902,0
|
|
20241127,192400,447977612,902,902,902,902,0
|
|
20241127,192300,447977612,902,902,902,902,0
|
|
20241127,192200,447977612,902,902,902,902,0
|
|
20241127,192100,447977612,902,902,902,902,0
|
|
20241127,192000,447977612,902,902,902,902,0
|
|
20241127,191900,447977612,902,902,902,902,0
|
|
20241127,191800,447977612,902,902,902,902,0
|
|
20241127,191700,447977612,902,902,902,902,0
|
|
20241127,191600,447977612,902,902,902,902,0
|
|
20241127,191500,447977612,902,902,902,902,0
|
|
20241127,191400,447977612,902,902,902,902,0
|
|
20241127,191300,447977612,902,902,902,902,0
|
|
20241127,191200,447977612,902,902,902,902,0
|
|
20241127,191100,447977612,902,902,902,902,14708
|
|
20241127,191000,447977612,902,902,902,902,0
|
|
20241127,190900,447977612,902,902,902,902,0
|
|
20241127,190800,447977612,902,902,902,902,0
|
|
20241127,190700,447977612,902,902,902,902,0
|
|
20241127,190600,447977612,902,902,902,902,0
|
|
20241127,190500,447977612,902,902,902,902,0
|
|
20241127,190400,447977612,902,902,902,902,0
|
|
20241127,190300,447977612,902,902,902,902,0
|
|
20241127,190200,447977612,902,902,902,902,0
|
|
20241127,190100,447977612,902,902,902,902,0
|
|
20241127,190000,447977612,902,902,902,902,0
|
|
20241127,185900,447977612,902,902,902,902,0
|
|
20241127,185800,447977612,902,902,902,902,0
|
|
20241127,185700,447977612,902,902,902,902,0
|
|
20241127,185600,447977612,902,902,902,902,0
|
|
20241127,185500,447977612,902,902,902,902,0
|
|
20241127,185400,447977612,902,902,902,902,0
|
|
20241127,185300,447977612,902,902,902,902,0
|
|
20241127,185200,447977612,902,902,902,902,0
|
|
20241127,185100,447977612,902,902,902,902,0
|
|
20241127,185000,447977612,902,902,902,902,0
|
|
20241127,184900,447977612,902,902,902,902,0
|
|
20241127,184800,447977612,902,902,902,902,0
|
|
20241127,184700,447977612,902,902,902,902,0
|
|
20241127,184600,447977612,902,902,902,902,0
|
|
20241127,184500,447977612,902,902,902,902,0
|
|
20241127,184400,447977612,902,902,902,902,0
|
|
20241127,184300,447977612,902,902,902,902,0
|
|
20241127,184200,447977612,902,902,902,902,0
|
|
20241127,184100,447977612,902,902,902,902,14708
|
|
20241127,184000,447977612,902,902,902,902,0
|
|
20241127,183900,447977612,902,902,902,902,0
|
|
20241127,183800,447977612,902,902,902,902,0
|
|
20241127,183700,447977612,902,902,902,902,0
|
|
20241127,183600,447977612,902,902,902,902,0
|
|
20241127,183500,447977612,902,902,902,902,0
|
|
20241127,183400,447977612,902,902,902,902,0
|
|
20241127,183300,447977612,902,902,902,902,0
|
|
20241127,183200,447977612,902,902,902,902,0
|
|
20241127,183100,447977612,902,902,902,902,0
|
|
20241127,183000,447977612,902,902,902,902,0
|
|
20241127,182900,447977612,902,902,902,902,0
|
|
20241127,182800,447977612,902,902,902,902,0
|
|
20241127,182700,447977612,902,902,902,902,0
|
|
20241127,182600,447977612,902,902,902,902,0
|
|
20241127,182500,447977612,902,902,902,902,0
|
|
20241127,182400,447977612,902,902,902,902,0
|
|
20241127,182300,447977612,902,902,902,902,0
|
|
20241127,182200,447977612,902,902,902,902,0
|
|
20241127,182100,447977612,902,902,902,902,0
|
|
20241127,182000,447977612,902,902,902,902,0
|
|
20241127,181900,447977612,902,902,902,902,0
|
|
20241127,181800,447977612,902,902,902,902,0
|
|
20241127,181700,447977612,902,902,902,902,0
|
|
20241127,181600,447977612,902,902,902,902,0
|
|
20241127,181500,447977612,902,902,902,902,0
|
|
20241127,181400,447977612,902,902,902,902,0
|
|
20241127,181300,447977612,902,902,902,902,0
|
|
20241127,181200,447977612,902,902,902,902,0
|
|
20241127,181100,447977612,902,902,902,902,14708
|
|
20241127,181000,447977612,902,902,902,902,0
|
|
20241127,180900,447977612,902,902,902,902,0
|
|
20241127,180800,447977612,902,902,902,902,0
|
|
20241127,180700,447977612,902,902,902,902,0
|
|
20241127,180600,447977612,902,902,902,902,0
|
|
20241127,180500,447977612,902,902,902,902,0
|
|
20241127,180400,447977612,902,902,902,902,0
|
|
20241127,180300,447977612,902,902,902,902,0
|
|
20241127,180200,447977612,902,902,902,902,0
|
|
20241127,180100,447977612,902,902,902,902,0
|
|
20241127,180000,447977612,902,902,902,902,0
|
|
20241127,175900,447977612,902,902,902,902,0
|
|
20241127,175800,447977612,902,902,902,902,0
|
|
20241127,175700,447977612,902,902,902,902,0
|
|
20241127,175600,447977612,902,902,902,902,0
|
|
20241127,175500,447977612,902,902,902,902,0
|
|
20241127,175400,447977612,902,902,902,902,0
|
|
20241127,175300,447977612,902,902,902,902,0
|
|
20241127,175200,447977612,902,902,902,902,0
|
|
20241127,175100,447977612,902,902,902,902,0
|
|
20241127,175000,447977612,902,902,902,902,0
|
|
20241127,174900,447977612,902,902,902,902,0
|
|
20241127,174800,447977612,902,902,902,902,0
|
|
20241127,174700,447977612,902,902,902,902,0
|
|
20241127,174600,447977612,902,902,902,902,0
|
|
20241127,174500,447977612,902,902,902,902,0
|
|
20241127,174400,447977612,902,902,902,902,0
|
|
20241127,174300,447977612,902,902,902,902,0
|
|
20241127,174200,447977612,902,902,902,902,0
|
|
20241127,174100,447977612,902,902,902,902,14708
|
|
20241127,174000,447977612,902,902,902,902,0
|
|
20241127,173900,447977612,902,902,902,902,0
|
|
20241127,173800,447977612,902,902,902,902,0
|
|
20241127,173700,447977612,902,902,902,902,0
|
|
20241127,173600,447977612,902,902,902,902,0
|
|
20241127,173500,447977612,902,902,902,902,0
|
|
20241127,173400,447977612,902,902,902,902,0
|
|
20241127,173300,447977612,902,902,902,902,0
|
|
20241127,173200,447977612,902,902,902,902,0
|
|
20241127,173100,447977612,902,902,902,902,0
|
|
20241127,173000,447977612,902,902,902,902,0
|
|
20241127,172900,447977612,902,902,902,902,0
|
|
20241127,172800,447977612,902,902,902,902,0
|
|
20241127,172700,447977612,902,902,902,902,0
|
|
20241127,172600,447977612,902,902,902,902,0
|
|
20241127,172500,447977612,902,902,902,902,0
|
|
20241127,172400,447977612,902,902,902,902,0
|
|
20241127,172300,447977612,902,902,902,902,0
|
|
20241127,172200,447977612,902,902,902,902,0
|
|
20241127,172100,447977612,902,902,902,902,0
|
|
20241127,172000,447977612,902,902,902,902,0
|
|
20241127,171900,447977612,902,902,902,902,0
|
|
20241127,171800,447977612,902,902,902,902,0
|
|
20241127,171700,447977612,902,902,902,902,0
|
|
20241127,171600,447977612,902,902,902,902,0
|
|
20241127,171500,447977612,902,902,902,902,0
|
|
20241127,171400,447977612,902,902,902,902,0
|
|
20241127,171300,447977612,902,902,902,902,0
|
|
20241127,171200,447977612,902,902,902,902,0
|
|
20241127,171100,447977612,902,902,902,902,14708
|
|
20241127,171000,447977612,902,902,902,902,0
|
|
20241127,170900,447977612,902,902,902,902,0
|
|
20241127,170800,447977612,902,902,902,902,0
|
|
20241127,170700,447977612,902,902,902,902,0
|
|
20241127,170600,447977612,902,902,902,902,0
|
|
20241127,170500,447977612,902,902,902,902,0
|
|
20241127,170400,447977612,902,902,902,902,0
|
|
20241127,170300,447977612,902,902,902,902,0
|
|
20241127,170200,447977612,902,902,902,902,0
|
|
20241127,170100,447977612,902,902,902,902,0
|
|
20241127,170000,447977612,902,902,902,902,0
|
|
20241127,165900,447977612,902,902,902,902,0
|
|
20241127,165800,447977612,902,902,902,902,0
|
|
20241127,165700,447977612,902,902,902,902,0
|
|
20241127,165600,447977612,902,902,902,902,0
|
|
20241127,165500,447977612,902,902,902,902,0
|
|
20241127,165400,447977612,902,902,902,902,0
|
|
20241127,165300,447977612,902,902,902,902,0
|
|
20241127,165200,447977612,902,902,902,902,0
|
|
20241127,165100,447977612,902,902,902,902,0
|
|
20241127,165000,447977612,902,902,902,902,0
|
|
20241127,164900,447977612,902,902,902,902,0
|
|
20241127,164800,447977612,902,902,902,902,0
|
|
20241127,164700,447977612,902,902,902,902,0
|
|
20241127,164600,447977612,902,902,902,902,0
|
|
20241127,164500,447977612,902,902,902,902,0
|
|
20241127,164400,447977612,902,902,902,902,0
|
|
20241127,164300,447977612,902,902,902,902,0
|
|
20241127,164200,447977612,902,902,902,902,0
|
|
20241127,164100,447977612,902,902,902,902,14708
|
|
20241127,164000,447977612,902,902,902,902,0
|
|
20241127,163900,447977612,902,902,902,902,0
|
|
20241127,163800,447977612,902,902,902,902,0
|
|
20241127,163700,447977612,902,902,902,902,0
|
|
20241127,163600,447977612,902,902,902,902,0
|
|
20241127,163500,447977612,902,902,902,902,0
|
|
20241127,163400,447977612,902,902,902,902,0
|
|
20241127,163300,447977612,902,902,902,902,0
|
|
20241127,163200,447977612,902,902,902,902,0
|
|
20241127,163100,447977612,902,902,902,902,0
|
|
20241127,163000,447977612,902,902,902,902,0
|
|
20241127,162900,447977612,902,902,902,902,0
|
|
20241127,162800,447977612,902,902,902,902,0
|
|
20241127,162700,447977612,902,902,902,902,0
|
|
20241127,162600,447977612,902,902,902,902,0
|
|
20241127,162500,447977612,902,902,902,902,0
|
|
20241127,162400,447977612,902,902,902,902,0
|
|
20241127,162300,447977612,902,902,902,902,0
|
|
20241127,162200,447977612,902,902,902,902,0
|
|
20241127,162100,447977612,902,902,902,902,0
|
|
20241127,162000,447977612,902,902,902,902,0
|
|
20241127,161900,447977612,902,902,902,902,0
|
|
20241127,161800,447977612,902,902,902,902,0
|
|
20241127,161700,447977612,902,902,902,902,0
|
|
20241127,161600,447977612,902,902,902,902,0
|
|
20241127,161500,447977612,902,902,902,902,0
|
|
20241127,161400,447977612,902,902,902,902,0
|
|
20241127,161300,447977612,902,902,902,902,0
|
|
20241127,161200,447977612,902,902,902,902,0
|
|
20241127,161100,447977612,902,902,902,902,14708
|
|
20241127,161000,447977612,902,902,902,902,0
|
|
20241127,160900,447977612,902,902,902,902,0
|
|
20241127,160800,447977612,902,902,902,902,0
|
|
20241127,160700,447977612,902,902,902,902,0
|
|
20241127,160600,447977612,902,902,902,902,0
|
|
20241127,160500,447977612,902,902,902,902,0
|
|
20241127,160400,447977612,902,902,902,902,0
|
|
20241127,160300,447977612,902,902,902,902,0
|
|
20241127,160200,447977612,902,902,902,902,0
|
|
20241127,160100,447977612,902,902,902,902,0
|
|
20241127,160000,447977612,902,902,902,902,0
|
|
20241127,155900,447977612,902,902,902,902,0
|
|
20241127,155800,447977612,902,902,902,902,0
|
|
20241127,155700,447977612,902,902,902,902,0
|
|
20241127,155600,447977612,902,902,902,902,0
|
|
20241127,155500,447977612,902,902,902,902,0
|
|
20241127,155400,447977612,902,902,902,902,0
|
|
20241127,155300,447977612,902,902,902,902,0
|
|
20241127,155200,447977612,902,902,902,902,0
|
|
20241127,155100,447977612,902,902,902,902,0
|
|
20241127,155000,447977612,902,902,902,902,0
|
|
20241127,154900,447977612,902,902,902,902,0
|
|
20241127,154800,447977612,902,902,902,902,0
|
|
20241127,154700,447977612,902,902,902,902,0
|
|
20241127,154600,447977612,902,902,902,902,0
|
|
20241127,154500,447977612,902,902,902,902,0
|
|
20241127,154400,447977612,902,902,902,902,0
|
|
20241127,154300,447977612,902,902,902,902,0
|
|
20241127,154200,447977612,902,902,902,902,0
|
|
20241127,154100,447977612,902,902,902,902,14708
|
|
20241127,154000,447977612,902,902,902,902,0
|
|
20241127,153900,447977612,902,902,902,902,0
|
|
20241127,153800,447977612,902,902,902,902,0
|
|
20241127,153700,447977612,902,902,902,902,0
|
|
20241127,153600,447977612,902,902,902,902,0
|
|
20241127,153500,447977612,902,902,902,902,0
|
|
20241127,153400,447977612,902,902,902,902,0
|
|
20241127,153300,447977612,902,902,902,902,0
|
|
20241127,153200,447977612,902,902,902,902,0
|
|
20241127,153100,447977612,902,902,902,902,0
|
|
20241127,153000,447977612,902,902,902,902,14708
|
|
20241127,152900,434710996,902,902,902,902,0
|
|
20241127,152800,434710996,902,902,902,902,0
|
|
20241127,152700,434710996,902,902,902,902,0
|
|
20241127,152600,434710996,902,902,902,902,0
|
|
20241127,152500,434710996,902,902,902,902,0
|
|
20241127,152400,434710996,902,902,902,902,0
|
|
20241127,152300,434710996,902,902,902,902,0
|
|
20241127,152200,434710996,902,902,902,902,0
|
|
20241127,152100,434710996,902,902,902,902,0
|
|
20241127,152000,434710996,902,902,902,902,0
|
|
20241127,151900,434710996,902,902,902,900,1906
|
|
20241127,151800,432993860,902,900,902,899,3613
|
|
20241127,151700,429740473,899,900,902,899,3343
|
|
20241127,151600,426732009,900,903,903,900,2271
|
|
20241127,151500,424683662,903,903,903,902,4123
|
|
20241127,151400,420963205,903,902,903,901,23253
|
|
20241127,151300,399983538,902,896,902,896,24560
|
|
20241127,151200,377893438,896,896,896,896,303
|
|
20241127,151100,377621950,896,891,896,891,101
|
|
20241127,151000,377531954,891,893,893,891,889
|
|
20241127,150900,376738497,897,895,897,895,286
|
|
20241127,150800,376481969,895,895,895,895,194
|
|
20241127,150700,376308339,895,895,895,895,710
|
|
20241127,150600,375672889,895,895,895,895,461
|
|
20241127,150500,375260294,897,897,897,897,101
|
|
20241127,150400,375169697,898,898,898,898,0
|
|
20241127,150300,375169697,898,894,898,894,1000
|
|
20241127,150200,374273787,894,894,894,894,59
|
|
20241127,150100,374221041,896,896,896,896,0
|
|
20241127,150000,374221041,896,896,896,896,0
|
|
20241127,145900,374221041,896,896,896,896,0
|
|
20241127,145800,374221041,896,896,896,896,9
|
|
20241127,145700,374212977,896,896,896,896,21
|
|
20241127,145600,374194161,896,896,896,896,8
|
|
20241127,145500,374186993,897,897,897,897,0
|
|
20241127,145400,374186993,897,895,897,895,5000
|
|
20241127,145300,369706149,891,891,891,891,0
|
|
20241127,145200,369706149,891,891,891,891,0
|
|
20241127,145100,369706149,891,891,891,891,49
|
|
20241127,145000,369662490,894,894,894,894,49
|
|
20241127,144900,369618684,894,894,894,894,20
|
|
20241127,144800,369600804,894,894,894,894,19
|
|
20241127,144700,369583818,896,896,896,896,0
|
|
20241127,144600,369583818,896,896,896,896,0
|
|
20241127,144500,369583818,896,896,896,896,0
|
|
20241127,144400,369583818,896,896,896,896,0
|
|
20241127,144300,369583818,896,896,896,896,0
|
|
20241127,144200,369583818,896,896,896,896,1
|
|
20241127,144100,369582922,891,891,891,891,50
|
|
20241127,144000,369538372,891,891,891,891,27
|
|
20241127,143900,369514315,898,895,898,895,649
|
|
20241127,143800,368933213,890,890,890,890,0
|
|
20241127,143700,368933213,890,890,890,890,300
|
|
20241127,143600,368666213,890,890,890,890,0
|
|
20241127,143500,368666213,890,890,890,890,500
|
|
20241127,143400,368221213,889,889,889,889,0
|
|
20241127,143300,368221213,889,892,892,889,4787
|
|
20241127,143200,363962543,897,897,897,897,20
|
|
20241127,143100,363944603,898,895,898,895,697
|
|
20241127,143000,363319551,895,895,895,895,61
|
|
20241127,142900,363264956,896,890,896,890,4870
|
|
20241127,142800,358907731,890,890,890,890,300
|
|
20241127,142700,358640731,890,887,890,887,330
|
|
20241127,142600,358347376,886,886,886,886,201
|
|
20241127,142500,358169290,887,887,887,887,380
|
|
20241127,142400,357832230,887,887,887,887,0
|
|
20241127,142300,357832230,887,887,887,887,2859
|
|
20241127,142200,355296297,887,888,888,887,2007
|
|
20241127,142100,353514566,888,888,888,888,3252
|
|
20241127,142000,350626790,889,893,893,889,427
|
|
20241127,141900,350247183,893,893,893,893,0
|
|
20241127,141800,350247183,893,893,893,893,1
|
|
20241127,141700,350246290,894,894,894,894,0
|
|
20241127,141600,350246290,894,894,894,894,1
|
|
20241127,141500,350245396,893,893,893,893,3
|
|
20241127,141400,350242717,895,895,895,895,122
|
|
20241127,141300,350133527,895,888,895,888,500
|
|
20241127,141200,349687327,888,888,888,888,600
|
|
20241127,141100,349154527,888,888,888,888,0
|
|
20241127,141000,349154527,888,888,888,888,0
|
|
20241127,140900,349154527,888,888,888,888,0
|
|
20241127,140800,349154527,888,888,888,888,250
|
|
20241127,140700,348932527,888,888,888,888,60
|
|
20241127,140600,348879247,888,888,888,888,0
|
|
20241127,140500,348879247,888,888,888,888,0
|
|
20241127,140400,348879247,888,887,888,887,3485
|
|
20241127,140300,345787052,887,887,887,886,1287
|
|
20241127,140200,344645522,885,885,885,885,26
|
|
20241127,140100,344622512,885,885,885,885,335
|
|
20241127,140000,344326037,886,886,886,886,1584
|
|
20241127,135900,342922613,886,886,886,886,425
|
|
20241127,135800,342546063,886,886,886,886,676
|
|
20241127,135700,341947127,886,890,890,886,5172
|
|
20241127,135600,337356468,890,890,890,890,501
|
|
20241127,135500,336910578,890,890,890,890,0
|
|
20241127,135400,336910578,890,890,890,890,867
|
|
20241127,135300,336138948,889,889,889,889,749
|
|
20241127,135200,335473087,890,890,890,890,300
|
|
20241127,135100,335206087,890,890,890,890,1
|
|
20241127,135000,335205197,888,888,888,888,0
|
|
20241127,134900,335205197,888,888,888,888,15
|
|
20241127,134800,335191877,887,887,887,887,0
|
|
20241127,134700,335191877,887,887,887,887,0
|
|
20241127,134600,335191877,887,887,887,887,0
|
|
20241127,134500,335191877,887,887,887,887,2412
|
|
20241127,134400,333052433,894,894,894,894,1500
|
|
20241127,134300,331711433,895,895,895,895,0
|
|
20241127,134200,331711433,895,895,895,895,0
|
|
20241127,134100,331711433,895,895,895,895,373
|
|
20241127,134000,331377598,894,892,894,892,500
|
|
20241127,133900,330930625,894,888,894,888,180
|
|
20241127,133800,330770439,888,888,888,888,1300
|
|
20241127,133700,329616039,888,888,888,888,0
|
|
20241127,133600,329616039,888,888,888,888,10
|
|
20241127,133500,329607159,889,889,889,889,12
|
|
20241127,133400,329596491,884,884,884,884,0
|
|
20241127,133300,329596491,884,884,884,884,490
|
|
20241127,133200,329163331,884,888,889,884,4938
|
|
20241127,133100,324794276,885,885,885,885,0
|
|
20241127,133000,324794276,885,885,885,885,0
|
|
20241127,132900,324794276,885,885,885,885,0
|
|
20241127,132800,324794276,885,886,886,885,55
|
|
20241127,132700,324745576,886,886,886,886,0
|
|
20241127,132600,324745576,886,886,886,886,29
|
|
20241127,132500,324719882,888,888,888,888,11
|
|
20241127,132400,324710114,888,886,888,886,2055
|
|
20241127,132300,322886191,886,886,886,886,0
|
|
20241127,132200,322886191,886,886,886,886,257
|
|
20241127,132100,322658489,887,887,887,887,1
|
|
20241127,132000,322657602,886,885,886,885,1873
|
|
20241127,131900,320999496,886,886,886,886,27
|
|
20241127,131800,320975574,883,883,883,883,50
|
|
20241127,131700,320931424,889,889,889,889,0
|
|
20241127,131600,320931424,889,888,889,888,2
|
|
20241127,131500,320929647,883,883,883,883,1657
|
|
20241127,131400,319466516,883,888,888,883,642
|
|
20241127,131300,318899409,883,883,883,883,25
|
|
20241127,131200,318877334,888,888,888,888,201
|
|
20241127,131100,318698846,888,889,889,887,997
|
|
20241127,131000,317813545,883,882,883,882,278
|
|
20241127,130900,317568291,877,877,877,877,66
|
|
20241127,130800,317510409,876,876,876,876,0
|
|
20241127,130700,317510409,876,881,881,875,27295
|
|
20241127,130600,293606977,883,883,883,883,0
|
|
20241127,130500,293606977,883,884,884,883,102
|
|
20241127,130400,293516909,884,884,884,884,182
|
|
20241127,130300,293356021,884,884,884,884,46
|
|
20241127,130200,293315357,884,884,884,884,0
|
|
20241127,130100,293315357,884,884,884,884,800
|
|
20241127,130000,292608157,883,886,886,883,2670
|
|
20241127,125900,290244762,886,886,886,886,544
|
|
20241127,125800,289762778,886,888,888,886,5817
|
|
20241127,125700,284603122,889,889,889,889,2093
|
|
20241127,125600,282742445,889,889,889,889,378
|
|
20241127,125500,282406403,888,888,888,888,0
|
|
20241127,125400,282406403,888,888,888,888,0
|
|
20241127,125300,282406403,888,888,888,888,200
|
|
20241127,125200,282228803,888,888,888,888,0
|
|
20241127,125100,282228803,888,888,888,888,227
|
|
20241127,125000,282027227,888,888,888,888,0
|
|
20241127,124900,282027227,888,888,888,888,19
|
|
20241127,124800,282010355,889,891,891,889,251
|
|
20241127,124700,281787024,895,895,895,895,915
|
|
20241127,124600,280968099,895,895,895,895,600
|
|
20241127,124500,280431099,895,895,895,895,0
|
|
20241127,124400,280431099,895,895,895,895,0
|
|
20241127,124300,280431099,895,895,895,895,19
|
|
20241127,124200,280414094,892,898,899,892,292
|
|
20241127,124100,280152008,892,892,892,892,0
|
|
20241127,124000,280152008,892,893,893,892,737
|
|
20241127,123900,279494269,893,895,895,893,2722
|
|
20241127,123800,277062335,895,899,899,895,269
|
|
20241127,123700,276821180,899,900,900,895,2857
|
|
20241127,123600,274258690,900,900,900,898,1692
|
|
20241127,123500,272737890,900,897,900,897,6983
|
|
20241127,123400,266454834,897,897,897,897,1870
|
|
20241127,123300,264777444,898,895,900,895,315
|
|
20241127,123200,264495474,900,899,900,898,6321
|
|
20241127,123100,258812320,898,890,898,889,17688
|
|
20241127,123000,242979503,890,892,892,890,6224
|
|
20241127,122900,237438055,893,893,894,893,466
|
|
20241127,122800,237021817,894,893,894,891,3306
|
|
20241127,122700,234074221,893,894,894,893,221
|
|
20241127,122600,233876758,894,894,894,894,0
|
|
20241127,122500,233876758,894,895,895,894,179
|
|
20241127,122400,233716714,895,892,895,892,792
|
|
20241127,122300,233007877,892,894,894,892,1100
|
|
20241127,122200,232026545,895,892,896,892,8260
|
|
20241127,122100,224639767,895,895,895,895,1310
|
|
20241127,122000,223467317,895,892,895,892,497
|
|
20241127,121900,223023225,891,895,895,891,2407
|
|
20241127,121800,220869160,895,890,895,890,1311
|
|
20241127,121700,219700815,890,891,891,890,5100
|
|
20241127,121600,215161715,895,895,896,890,12142
|
|
20241127,121500,204301308,897,889,897,889,922
|
|
20241127,121400,203481142,888,888,888,888,5
|
|
20241127,121300,203476702,887,889,889,887,3100
|
|
20241127,121200,200722904,888,886,888,886,14305
|
|
20241127,121100,188042806,886,886,886,886,188
|
|
20241127,121000,187876238,886,880,886,880,23328
|
|
20241127,120900,167280074,880,880,880,880,178
|
|
20241127,120800,167123434,880,880,880,880,0
|
|
20241127,120700,167123434,880,880,880,880,500
|
|
20241127,120600,166683434,880,880,880,880,0
|
|
20241127,120500,166683434,880,880,880,880,163
|
|
20241127,120400,166539994,875,875,875,875,6000
|
|
20241127,120300,161289994,880,880,880,880,0
|
|
20241127,120200,161289994,880,880,880,880,0
|
|
20241127,120100,161289994,880,880,880,880,427
|
|
20241127,120000,160914234,880,880,880,880,0
|
|
20241127,115900,160914234,880,875,880,875,110
|
|
20241127,115800,160817934,875,875,875,875,197
|
|
20241127,115700,160645559,876,877,877,876,2309
|
|
20241127,115600,158621568,880,880,880,880,0
|
|
20241127,115500,158621568,880,881,881,880,937
|
|
20241127,115400,157796838,880,880,880,880,33
|
|
20241127,115300,157767798,880,880,880,880,200
|
|
20241127,115200,157591798,880,880,880,880,0
|
|
20241127,115100,157591798,880,880,880,880,168
|
|
20241127,115000,157443958,880,880,880,880,0
|
|
20241127,114900,157443958,880,880,880,875,3345
|
|
20241127,114800,154503721,882,879,882,879,1123
|
|
20241127,114700,153516479,880,880,880,880,423
|
|
20241127,114600,153144239,882,882,882,882,2
|
|
20241127,114500,153142475,882,882,882,882,1
|
|
20241127,114400,153141593,881,880,881,880,3391
|
|
20241127,114300,150155800,880,880,880,880,500
|
|
20241127,114200,149715800,879,879,879,879,662
|
|
20241127,114100,149133902,875,879,879,875,285
|
|
20241127,114000,148884127,879,879,879,879,0
|
|
20241127,113900,148884127,879,878,879,878,5482
|
|
20241127,113800,144065759,878,877,878,877,400
|
|
20241127,113700,143714569,875,875,875,875,0
|
|
20241127,113600,143714569,875,876,876,875,2519
|
|
20241127,113500,141509875,875,875,875,875,0
|
|
20241127,113400,141509875,875,875,875,875,0
|
|
20241127,113300,141509875,875,875,875,875,0
|
|
20241127,113200,141509875,875,875,875,875,56
|
|
20241127,113100,141460875,875,875,875,875,0
|
|
20241127,113000,141460875,875,875,875,875,0
|
|
20241127,112900,141460875,875,875,875,875,0
|
|
20241127,112800,141460875,875,875,875,875,0
|
|
20241127,112700,141460875,875,875,875,875,0
|
|
20241127,112600,141460875,875,875,875,875,1
|
|
20241127,112500,141460000,875,875,875,875,0
|
|
20241127,112400,141460000,875,875,875,875,0
|
|
20241127,112300,141460000,875,875,875,875,0
|
|
20241127,112200,141460000,875,875,875,875,1183
|
|
20241127,112100,140424875,875,875,875,875,0
|
|
20241127,112000,140424875,875,875,875,875,0
|
|
20241127,111900,140424875,875,879,879,875,1226
|
|
20241127,111800,139351805,879,879,879,879,14380
|
|
20241127,111700,126711785,877,874,877,874,4385
|
|
20241127,111600,122869265,874,874,874,874,72
|
|
20241127,111500,122806337,875,875,875,875,5
|
|
20241127,111400,122801962,874,871,876,871,353
|
|
20241127,111300,122493988,877,871,877,871,218
|
|
20241127,111200,122304002,877,873,877,871,202
|
|
20241127,111100,122127995,871,876,876,870,1900
|
|
20241127,111000,120474896,876,876,876,870,9464
|
|
20241127,110900,112199856,877,884,884,876,5834
|
|
20241127,110800,107071100,885,887,887,885,2212
|
|
20241127,110700,105113043,886,880,887,880,6222
|
|
20241127,110600,99614545,887,881,887,876,6488
|
|
20241127,110500,93897528,881,881,881,881,336
|
|
20241127,110400,93601512,884,879,885,879,359
|
|
20241127,110300,93284630,875,878,887,875,4679
|
|
20241127,110200,89172224,878,877,881,877,3977
|
|
20241127,110100,85681893,881,876,881,876,2549
|
|
20241127,110000,83443908,876,871,876,870,8402
|
|
20241127,105900,76127014,876,880,880,876,3521
|
|
20241127,105800,73031458,880,869,880,869,9333
|
|
20241127,105700,64864798,869,869,870,869,3279
|
|
20241127,105600,62015279,869,868,869,868,16
|
|
20241127,105500,62001389,868,868,868,868,527
|
|
20241127,105400,61543953,867,865,867,859,2392
|
|
20241127,105300,59472546,865,856,865,856,2125
|
|
20241127,105200,57636060,856,861,861,856,6722
|
|
20241127,105100,51854338,861,866,866,861,262
|
|
20241127,105000,51627707,866,866,866,865,4112
|
|
20241127,104900,48069432,866,867,867,860,2472
|
|
20241127,104800,45933378,867,855,869,855,2782
|
|
20241127,104700,43525946,852,850,855,850,10222
|
|
20241127,104600,34809336,850,850,850,850,176
|
|
20241127,104500,34659736,847,847,847,847,0
|
|
20241127,104400,34659736,847,847,847,847,0
|
|
20241127,104300,34659736,847,847,847,847,0
|
|
20241127,104200,34659736,847,847,847,847,1111
|
|
20241127,104100,33718719,847,847,847,847,0
|
|
20241127,104000,33718719,847,848,848,847,370
|
|
20241127,103900,33405319,848,848,848,848,0
|
|
20241127,103800,33405319,848,848,848,848,0
|
|
20241127,103700,33405319,848,848,848,848,0
|
|
20241127,103600,33405319,848,848,848,848,0
|
|
20241127,103500,33405319,848,848,848,848,0
|
|
20241127,103400,33405319,848,848,848,848,0
|
|
20241127,103300,33405319,848,848,848,848,0
|
|
20241127,103200,33405319,848,848,848,848,0
|
|
20241127,103100,33405319,848,848,848,848,83
|
|
20241127,103000,33334935,847,847,847,847,0
|
|
20241127,102900,33334935,847,847,847,847,0
|
|
20241127,102800,33334935,847,847,847,847,0
|
|
20241127,102700,33334935,847,847,847,847,0
|
|
20241127,102600,33334935,847,847,847,847,0
|
|
20241127,102500,33334935,847,847,847,847,0
|
|
20241127,102400,33334935,847,848,848,847,1125
|
|
20241127,102300,32381847,849,849,849,849,0
|
|
20241127,102200,32381847,849,849,849,849,0
|
|
20241127,102100,32381847,849,849,849,849,0
|
|
20241127,102000,32381847,849,849,849,849,34
|
|
20241127,101900,32352981,853,853,853,853,198
|
|
20241127,101800,32184087,854,854,854,854,0
|
|
20241127,101700,32184087,854,854,854,854,2116
|
|
20241127,101600,30377023,854,854,854,854,39
|
|
20241127,101500,30343717,854,845,854,845,776
|
|
20241127,101400,29685401,842,842,842,842,0
|
|
20241127,101300,29685401,842,842,842,842,0
|
|
20241127,101200,29685401,842,842,842,842,0
|
|
20241127,101100,29685401,842,842,842,842,0
|
|
20241127,101000,29685401,842,842,842,842,0
|
|
20241127,100900,29685401,842,842,842,842,0
|
|
20241127,100800,29685401,842,842,842,842,0
|
|
20241127,100700,29685401,842,842,842,842,0
|
|
20241127,100600,29685401,842,842,842,842,0
|
|
20241127,100500,29685401,842,842,842,842,0
|
|
20241127,100400,29685401,842,842,842,842,49
|
|
20241127,100300,29644143,842,842,842,842,0
|
|
20241127,100200,29644143,842,831,842,831,20825
|
|
20241127,100100,12259667,830,830,830,830,377
|
|
20241127,100000,11946757,830,830,830,830,0
|
|
20241127,095900,11946757,830,830,830,830,0
|
|
20241127,095800,11946757,830,830,830,830,0
|
|
20241127,095700,11946757,830,830,830,830,1307
|
|
20241127,095600,10861947,830,829,830,829,2200
|
|
20241127,095500,9037147,826,826,826,826,437
|
|
20241127,095400,8676185,829,829,829,829,0
|
|
20241127,095300,8676185,829,829,829,829,0
|
|
20241127,095200,8676185,829,829,829,829,1500
|
|
20241127,095100,7432685,827,827,827,827,5
|
|
20241127,095000,7428550,827,827,827,827,0
|
|
20241127,094900,7428550,827,827,827,827,0
|
|
20241127,094800,7428550,827,827,827,827,10
|
|
20241127,094700,7420280,827,830,830,827,6
|
|
20241127,094600,7415315,825,825,825,825,2
|
|
20241127,094500,7413665,830,830,830,830,0
|
|
20241127,094400,7413665,830,830,830,830,0
|
|
20241127,094300,7413665,830,830,830,830,500
|
|
20241127,094200,6998665,830,829,830,829,255
|
|
20241127,094100,6787254,827,829,829,826,11
|
|
20241127,094000,6778164,826,827,827,826,12
|
|
20241127,093900,6768246,824,824,824,824,3500
|
|
20241127,093800,3884246,824,824,824,824,0
|
|
20241127,093700,3884246,824,824,824,824,1500
|
|
20241127,093600,2648246,823,823,823,823,0
|
|
20241127,093500,2648246,823,823,823,823,0
|
|
20241127,093400,2648246,823,823,823,823,0
|
|
20241127,093300,2648246,823,823,823,823,0
|
|
20241127,093200,2648246,823,823,823,823,0
|
|
20241127,093100,2648246,823,823,823,823,0
|
|
20241127,093000,2648246,823,823,823,823,0
|
|
20241127,092900,2648246,823,823,823,823,0
|
|
20241127,092800,2648246,823,823,823,823,500
|
|
20241127,092700,2236746,824,825,825,824,231
|
|
20241127,092600,2046196,825,825,825,825,0
|
|
20241127,092500,2046196,825,825,825,825,0
|
|
20241127,092400,2046196,825,825,825,825,0
|
|
20241127,092300,2046196,825,825,825,825,0
|
|
20241127,092200,2046196,825,825,825,825,0
|
|
20241127,092100,2046196,825,825,825,825,0
|
|
20241127,092000,2046196,825,826,826,825,300
|
|
20241127,091900,1798456,825,829,829,825,200
|
|
20241127,091800,1633056,828,828,828,828,95
|
|
20241127,091700,1554396,828,828,828,828,75
|
|
20241127,091600,1492296,825,825,825,825,0
|
|
20241127,091500,1492296,825,825,825,825,81
|
|
20241127,091400,1425471,825,825,825,825,24
|
|
20241127,091300,1405671,826,827,827,826,25
|
|
20241127,091200,1385006,825,825,825,825,200
|
|
20241127,091100,1220006,825,828,828,825,100
|
|
20241127,091000,1137446,823,823,823,823,0
|
|
20241127,090900,1137446,823,828,828,823,112
|
|
20241127,090800,1045098,822,822,822,822,600
|
|
20241127,090700,551898,833,833,833,833,0
|
|
20241127,090600,551898,833,833,833,833,20
|
|
20241127,090500,535238,835,835,835,835,0
|
|
20241127,090400,535238,835,835,835,835,0
|
|
20241127,090300,535238,835,835,835,835,0
|
|
20241127,090200,535238,835,835,835,835,0
|
|
20241127,090100,535238,835,835,835,835,0
|
|
20241127,090000,535238,835,835,838,835,641
|