587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184400,886156140,676,676,676,676,16974
|
|
20241126,184300,886156140,676,676,676,676,0
|
|
20241126,184200,886156140,676,676,676,676,0
|
|
20241126,184100,886156140,676,676,676,676,0
|
|
20241126,184000,886156140,676,676,676,676,0
|
|
20241126,183900,886156140,676,676,676,676,0
|
|
20241126,183800,886156140,676,676,676,676,0
|
|
20241126,183700,886156140,676,676,676,676,0
|
|
20241126,183600,886156140,676,676,676,676,0
|
|
20241126,183500,886156140,676,676,676,676,0
|
|
20241126,183400,886156140,676,676,676,676,0
|
|
20241126,183300,886156140,676,676,676,676,0
|
|
20241126,183200,886156140,676,676,676,676,0
|
|
20241126,183100,886156140,676,676,676,676,0
|
|
20241126,183000,886156140,676,676,676,676,0
|
|
20241126,182900,886156140,676,676,676,676,0
|
|
20241126,182800,886156140,676,676,676,676,0
|
|
20241126,182700,886156140,676,676,676,676,0
|
|
20241126,182600,886156140,676,676,676,676,0
|
|
20241126,182500,886156140,676,676,676,676,0
|
|
20241126,182400,886156140,676,676,676,676,0
|
|
20241126,182300,886156140,676,676,676,676,0
|
|
20241126,182200,886156140,676,676,676,676,0
|
|
20241126,182100,886156140,676,676,676,676,0
|
|
20241126,182000,886156140,676,676,676,676,0
|
|
20241126,181900,886156140,676,676,676,676,0
|
|
20241126,181800,886156140,676,676,676,676,0
|
|
20241126,181700,886156140,676,676,676,676,0
|
|
20241126,181600,886156140,676,676,676,676,0
|
|
20241126,181500,886156140,676,676,676,676,0
|
|
20241126,181400,886156140,676,676,676,676,16974
|
|
20241126,181300,886156140,676,676,676,676,0
|
|
20241126,181200,886156140,676,676,676,676,0
|
|
20241126,181100,886156140,676,676,676,676,0
|
|
20241126,181000,886156140,676,676,676,676,0
|
|
20241126,180900,886156140,676,676,676,676,0
|
|
20241126,180800,886156140,676,676,676,676,0
|
|
20241126,180700,886156140,676,676,676,676,0
|
|
20241126,180600,886156140,676,676,676,676,0
|
|
20241126,180500,886156140,676,676,676,676,0
|
|
20241126,180400,886156140,676,676,676,676,0
|
|
20241126,180300,886156140,676,676,676,676,0
|
|
20241126,180200,886156140,676,676,676,676,0
|
|
20241126,180100,886156140,676,676,676,676,0
|
|
20241126,180000,886156140,676,676,676,676,0
|
|
20241126,175900,886156140,676,676,676,676,0
|
|
20241126,175800,886156140,676,676,676,676,0
|
|
20241126,175700,886156140,676,676,676,676,0
|
|
20241126,175600,886156140,676,676,676,676,0
|
|
20241126,175500,886156140,676,676,676,676,0
|
|
20241126,175400,886156140,676,676,676,676,0
|
|
20241126,175300,886156140,676,676,676,676,0
|
|
20241126,175200,886156140,676,676,676,676,0
|
|
20241126,175100,886156140,676,676,676,676,0
|
|
20241126,175000,886156140,676,676,676,676,0
|
|
20241126,174900,886156140,676,676,676,676,0
|
|
20241126,174800,886156140,676,676,676,676,0
|
|
20241126,174700,886156140,676,676,676,676,0
|
|
20241126,174600,886156140,676,676,676,676,0
|
|
20241126,174500,886156140,676,676,676,676,0
|
|
20241126,174400,886156140,676,676,676,676,16974
|
|
20241126,174300,886156140,676,676,676,676,0
|
|
20241126,174200,886156140,676,676,676,676,0
|
|
20241126,174100,886156140,676,676,676,676,0
|
|
20241126,174000,886156140,676,676,676,676,0
|
|
20241126,173900,886156140,676,676,676,676,0
|
|
20241126,173800,886156140,676,676,676,676,0
|
|
20241126,173700,886156140,676,676,676,676,0
|
|
20241126,173600,886156140,676,676,676,676,0
|
|
20241126,173500,886156140,676,676,676,676,0
|
|
20241126,173400,886156140,676,676,676,676,0
|
|
20241126,173300,886156140,676,676,676,676,0
|
|
20241126,173200,886156140,676,676,676,676,0
|
|
20241126,173100,886156140,676,676,676,676,0
|
|
20241126,173000,886156140,676,676,676,676,0
|
|
20241126,172900,886156140,676,676,676,676,0
|
|
20241126,172800,886156140,676,676,676,676,0
|
|
20241126,172700,886156140,676,676,676,676,0
|
|
20241126,172600,886156140,676,676,676,676,0
|
|
20241126,172500,886156140,676,676,676,676,0
|
|
20241126,172400,886156140,676,676,676,676,0
|
|
20241126,172300,886156140,676,676,676,676,0
|
|
20241126,172200,886156140,676,676,676,676,0
|
|
20241126,172100,886156140,676,676,676,676,0
|
|
20241126,172000,886156140,676,676,676,676,0
|
|
20241126,171900,886156140,676,676,676,676,0
|
|
20241126,171800,886156140,676,676,676,676,0
|
|
20241126,171700,886156140,676,676,676,676,0
|
|
20241126,171600,886156140,676,676,676,676,0
|
|
20241126,171500,886156140,676,676,676,676,0
|
|
20241126,171400,886156140,676,676,676,676,16974
|
|
20241126,171300,886156140,676,676,676,676,0
|
|
20241126,171200,886156140,676,676,676,676,0
|
|
20241126,171100,886156140,676,676,676,676,0
|
|
20241126,171000,886156140,676,676,676,676,0
|
|
20241126,170900,886156140,676,676,676,676,0
|
|
20241126,170800,886156140,676,676,676,676,0
|
|
20241126,170700,886156140,676,676,676,676,0
|
|
20241126,170600,886156140,676,676,676,676,0
|
|
20241126,170500,886156140,676,676,676,676,0
|
|
20241126,170400,886156140,676,676,676,676,0
|
|
20241126,170300,886156140,676,676,676,676,0
|
|
20241126,170200,886156140,676,676,676,676,0
|
|
20241126,170100,886156140,676,676,676,676,0
|
|
20241126,170000,886156140,676,676,676,676,0
|
|
20241126,165900,886156140,676,676,676,676,0
|
|
20241126,165800,886156140,676,676,676,676,0
|
|
20241126,165700,886156140,676,676,676,676,0
|
|
20241126,165600,886156140,676,676,676,676,0
|
|
20241126,165500,886156140,676,676,676,676,0
|
|
20241126,165400,886156140,676,676,676,676,0
|
|
20241126,165300,886156140,676,676,676,676,0
|
|
20241126,165200,886156140,676,676,676,676,0
|
|
20241126,165100,886156140,676,676,676,676,0
|
|
20241126,165000,886156140,676,676,676,676,0
|
|
20241126,164900,886156140,676,676,676,676,0
|
|
20241126,164800,886156140,676,676,676,676,0
|
|
20241126,164700,886156140,676,676,676,676,0
|
|
20241126,164600,886156140,676,676,676,676,0
|
|
20241126,164500,886156140,676,676,676,676,0
|
|
20241126,164400,886156140,676,676,676,676,16974
|
|
20241126,164300,886156140,676,676,676,676,0
|
|
20241126,164200,886156140,676,676,676,676,0
|
|
20241126,164100,886156140,676,676,676,676,0
|
|
20241126,164000,886156140,676,676,676,676,0
|
|
20241126,163900,886156140,676,676,676,676,0
|
|
20241126,163800,886156140,676,676,676,676,0
|
|
20241126,163700,886156140,676,676,676,676,0
|
|
20241126,163600,886156140,676,676,676,676,0
|
|
20241126,163500,886156140,676,676,676,676,0
|
|
20241126,163400,886156140,676,676,676,676,0
|
|
20241126,163300,886156140,676,676,676,676,0
|
|
20241126,163200,886156140,676,676,676,676,0
|
|
20241126,163100,886156140,676,676,676,676,0
|
|
20241126,163000,886156140,676,676,676,676,0
|
|
20241126,162900,886156140,676,676,676,676,0
|
|
20241126,162800,886156140,676,676,676,676,0
|
|
20241126,162700,886156140,676,676,676,676,0
|
|
20241126,162600,886156140,676,676,676,676,0
|
|
20241126,162500,886156140,676,676,676,676,0
|
|
20241126,162400,886156140,676,676,676,676,0
|
|
20241126,162300,886156140,676,676,676,676,0
|
|
20241126,162200,886156140,676,676,676,676,0
|
|
20241126,162100,886156140,676,676,676,676,0
|
|
20241126,162000,886156140,676,676,676,676,0
|
|
20241126,161900,886156140,676,676,676,676,0
|
|
20241126,161800,886156140,676,676,676,676,0
|
|
20241126,161700,886156140,676,676,676,676,0
|
|
20241126,161600,886156140,676,676,676,676,0
|
|
20241126,161500,886156140,676,676,676,676,0
|
|
20241126,161400,886156140,676,676,676,676,16974
|
|
20241126,161300,886156140,676,676,676,676,0
|
|
20241126,161200,886156140,676,676,676,676,0
|
|
20241126,161100,886156140,676,676,676,676,0
|
|
20241126,161000,886156140,676,676,676,676,0
|
|
20241126,160900,886156140,676,676,676,676,0
|
|
20241126,160800,886156140,676,676,676,676,0
|
|
20241126,160700,886156140,676,676,676,676,0
|
|
20241126,160600,886156140,676,676,676,676,0
|
|
20241126,160500,886156140,676,676,676,676,0
|
|
20241126,160400,886156140,676,676,676,676,0
|
|
20241126,160300,886156140,676,676,676,676,0
|
|
20241126,160200,886156140,676,676,676,676,0
|
|
20241126,160100,886156140,676,676,676,676,0
|
|
20241126,160000,886156140,676,676,676,676,0
|
|
20241126,155900,886156140,676,676,676,676,0
|
|
20241126,155800,886156140,676,676,676,676,0
|
|
20241126,155700,886156140,676,676,676,676,0
|
|
20241126,155600,886156140,676,676,676,676,0
|
|
20241126,155500,886156140,676,676,676,676,0
|
|
20241126,155400,886156140,676,676,676,676,0
|
|
20241126,155300,886156140,676,676,676,676,0
|
|
20241126,155200,886156140,676,676,676,676,0
|
|
20241126,155100,886156140,676,676,676,676,0
|
|
20241126,155000,886156140,676,676,676,676,0
|
|
20241126,154900,886156140,676,676,676,676,0
|
|
20241126,154800,886156140,676,676,676,676,0
|
|
20241126,154700,886156140,676,676,676,676,0
|
|
20241126,154600,886156140,676,676,676,676,0
|
|
20241126,154500,886156140,676,676,676,676,0
|
|
20241126,154400,886156140,676,676,676,676,16974
|
|
20241126,154300,886156140,676,676,676,676,0
|
|
20241126,154200,886156140,676,676,676,676,0
|
|
20241126,154100,886156140,676,676,676,676,0
|
|
20241126,154000,886156140,676,676,676,676,0
|
|
20241126,153900,886156140,676,676,676,676,0
|
|
20241126,153800,886156140,676,676,676,676,0
|
|
20241126,153700,886156140,676,676,676,676,0
|
|
20241126,153600,886156140,676,676,676,676,0
|
|
20241126,153500,886156140,676,676,676,676,0
|
|
20241126,153400,886156140,676,676,676,676,0
|
|
20241126,153300,886156140,676,676,676,676,0
|
|
20241126,153200,886156140,676,676,676,676,0
|
|
20241126,153100,886156140,676,676,676,676,0
|
|
20241126,153000,886156140,676,676,676,676,16974
|
|
20241126,152900,874681716,676,676,676,676,0
|
|
20241126,152800,874681716,676,676,676,676,0
|
|
20241126,152700,874681716,676,676,676,676,0
|
|
20241126,152600,874681716,676,676,676,676,0
|
|
20241126,152500,874681716,676,676,676,676,0
|
|
20241126,152400,874681716,676,676,676,676,0
|
|
20241126,152300,874681716,676,676,676,676,0
|
|
20241126,152200,874681716,676,676,676,676,0
|
|
20241126,152100,874681716,676,676,676,676,0
|
|
20241126,152000,874681716,676,676,676,676,0
|
|
20241126,151900,874681716,676,676,676,675,378
|
|
20241126,151800,874426544,676,676,676,676,503
|
|
20241126,151700,874086516,676,677,679,676,5118
|
|
20241126,151600,870626395,676,676,677,676,3029
|
|
20241126,151500,868578790,676,678,678,676,494
|
|
20241126,151400,868244624,677,678,678,677,1384
|
|
20241126,151300,867307655,677,677,677,677,45
|
|
20241126,151200,867277190,678,679,679,678,1652
|
|
20241126,151100,866155483,680,679,680,679,431
|
|
20241126,151000,865862438,679,679,679,679,2174
|
|
20241126,150900,864386292,679,682,683,679,5406
|
|
20241126,150800,860698600,682,680,682,679,30680
|
|
20241126,150700,839804316,680,680,680,680,901
|
|
20241126,150600,839191636,681,681,681,680,3150
|
|
20241126,150500,837049486,681,680,681,676,6734
|
|
20241126,150400,832469882,680,677,680,677,18891
|
|
20241126,150300,819644793,678,677,678,677,799
|
|
20241126,150200,819103575,677,676,677,676,8594
|
|
20241126,150100,813293531,674,674,678,674,6066
|
|
20241126,150000,809204647,674,674,674,674,0
|
|
20241126,145900,809204647,674,674,674,674,3605
|
|
20241126,145800,806774877,674,675,677,674,24120
|
|
20241126,145700,790458263,676,673,676,673,400
|
|
20241126,145600,790188763,673,676,676,673,8701
|
|
20241126,145500,784306890,673,676,676,673,3073
|
|
20241126,145400,782229842,676,673,676,673,19387
|
|
20241126,145300,769143954,673,674,674,673,6
|
|
20241126,145200,769139913,675,675,675,675,7419
|
|
20241126,145100,764132088,675,671,675,671,612
|
|
20241126,145000,763719436,677,670,677,670,40338
|
|
20241126,144900,736463589,674,673,674,673,5082
|
|
20241126,144800,733043402,673,673,673,673,330
|
|
20241126,144700,732821312,673,673,673,673,2200
|
|
20241126,144600,731340712,673,673,673,673,5691
|
|
20241126,144500,727510669,670,667,670,666,50936
|
|
20241126,144400,693481200,667,667,667,667,1050
|
|
20241126,144300,692780850,668,667,668,666,1229
|
|
20241126,144200,691961636,667,667,667,667,0
|
|
20241126,144100,691961636,667,667,668,667,2003
|
|
20241126,144000,690625632,666,666,666,665,10542
|
|
20241126,143900,683608367,666,666,666,666,5649
|
|
20241126,143800,679846133,666,666,666,666,500
|
|
20241126,143700,679513133,666,668,668,666,781
|
|
20241126,143600,678992787,668,667,668,667,740
|
|
20241126,143500,678499097,668,667,668,667,1500
|
|
20241126,143400,677497724,668,668,668,668,0
|
|
20241126,143300,677497724,668,667,668,667,7865
|
|
20241126,143200,672245114,665,665,665,665,24
|
|
20241126,143100,672229154,665,665,665,665,17
|
|
20241126,143000,672217849,665,668,668,665,4040
|
|
20241126,142900,669530949,668,667,668,666,1630
|
|
20241126,142800,668443730,668,668,668,668,407
|
|
20241126,142700,668171854,669,669,669,669,500
|
|
20241126,142600,667837354,669,668,669,668,140
|
|
20241126,142500,667743734,668,668,668,668,100
|
|
20241126,142400,667676934,669,669,669,669,1
|
|
20241126,142300,667676265,669,669,669,669,1300
|
|
20241126,142200,666806565,669,669,669,669,0
|
|
20241126,142100,666806565,669,669,669,669,3000
|
|
20241126,142000,664799565,669,669,669,669,0
|
|
20241126,141900,664799565,669,669,669,669,2104
|
|
20241126,141800,663391989,667,667,667,667,100
|
|
20241126,141700,663325289,669,669,669,669,1
|
|
20241126,141600,663324620,669,669,669,669,100
|
|
20241126,141500,663257720,669,669,669,669,17
|
|
20241126,141400,663246347,665,666,666,665,4467
|
|
20241126,141300,660273222,669,669,669,669,1000
|
|
20241126,141200,659604222,669,669,669,666,3770
|
|
20241126,141100,657088236,669,668,669,668,530
|
|
20241126,141000,656734166,668,669,669,668,4
|
|
20241126,140900,656731491,669,669,669,667,4051
|
|
20241126,140800,654027323,669,669,669,669,43
|
|
20241126,140700,653998556,670,668,670,668,7942
|
|
20241126,140600,648693298,669,669,670,669,2039
|
|
20241126,140500,647329083,669,669,669,669,512
|
|
20241126,140400,646986555,669,668,669,668,528
|
|
20241126,140300,646633351,669,669,669,669,2000
|
|
20241126,140200,645295351,669,669,669,669,200
|
|
20241126,140100,645161551,669,666,669,666,61
|
|
20241126,140000,645120745,669,669,669,669,0
|
|
20241126,135900,645120745,669,669,669,669,100
|
|
20241126,135800,645053845,668,668,668,668,145
|
|
20241126,135700,644956985,668,668,668,668,4562
|
|
20241126,135600,641909569,668,668,668,668,7
|
|
20241126,135500,641904893,668,667,668,667,120
|
|
20241126,135400,641824744,668,668,668,668,101
|
|
20241126,135300,641757276,668,668,668,668,7
|
|
20241126,135200,641752600,668,666,668,666,2224
|
|
20241126,135100,640271216,667,667,667,667,1000
|
|
20241126,135000,639604216,669,669,669,669,1
|
|
20241126,134900,639603547,670,670,670,670,100
|
|
20241126,134800,639536547,670,667,670,667,451
|
|
20241126,134700,639234825,667,667,667,667,1
|
|
20241126,134600,639234158,666,666,666,666,2
|
|
20241126,134500,639232826,668,668,668,668,100
|
|
20241126,134400,639166026,665,665,665,665,0
|
|
20241126,134300,639166026,665,668,668,665,4009
|
|
20241126,134200,636495496,666,666,666,666,203
|
|
20241126,134100,636360298,665,666,666,665,106
|
|
20241126,134000,636289703,666,666,666,666,0
|
|
20241126,133900,636289703,666,666,666,666,990
|
|
20241126,133800,635630363,669,669,669,669,4567
|
|
20241126,133700,632575040,668,665,669,665,4918
|
|
20241126,133600,629295666,665,665,665,665,4
|
|
20241126,133500,629293006,666,666,666,666,1
|
|
20241126,133400,629292340,667,667,667,667,100
|
|
20241126,133300,629225640,664,664,664,664,162
|
|
20241126,133200,629118072,665,666,666,665,8526
|
|
20241126,133100,623448268,666,666,666,666,100
|
|
20241126,133000,623381668,664,664,665,664,1971
|
|
20241126,132900,622072723,664,664,664,664,0
|
|
20241126,132800,622072723,664,665,665,664,3277
|
|
20241126,132700,619896665,665,665,665,665,170
|
|
20241126,132600,619783615,665,665,665,665,20
|
|
20241126,132500,619770315,664,665,665,664,10835
|
|
20241126,132400,612572753,667,667,667,667,200
|
|
20241126,132300,612439353,665,664,665,664,2007
|
|
20241126,132200,611106698,665,665,668,665,1604
|
|
20241126,132100,610039975,665,668,668,665,2812
|
|
20241126,132000,608169692,668,668,668,668,100
|
|
20241126,131900,608102892,668,668,668,668,20
|
|
20241126,131800,608089532,667,667,668,667,1512
|
|
20241126,131700,607080528,667,667,667,667,200
|
|
20241126,131600,606947128,667,665,667,665,2093
|
|
20241126,131500,605555275,665,666,666,665,4477
|
|
20241126,131400,602576604,669,669,669,669,100
|
|
20241126,131300,602509704,669,669,669,669,0
|
|
20241126,131200,602509704,669,669,669,669,100
|
|
20241126,131100,602442804,669,669,669,669,0
|
|
20241126,131000,602442804,669,669,669,669,105
|
|
20241126,130900,602372559,669,669,669,669,5
|
|
20241126,130800,602369214,668,668,668,668,0
|
|
20241126,130700,602369214,668,668,668,668,643
|
|
20241126,130600,601939690,665,667,667,665,627
|
|
20241126,130500,601522731,670,670,670,665,10109
|
|
20241126,130400,594790623,670,670,670,670,0
|
|
20241126,130300,594790623,670,670,670,670,100
|
|
20241126,130200,594723623,670,667,670,667,1540
|
|
20241126,130100,593696383,667,667,667,667,1667
|
|
20241126,130000,592584494,670,671,671,670,101
|
|
20241126,125900,592516724,671,671,671,671,100
|
|
20241126,125800,592449624,671,671,671,671,0
|
|
20241126,125700,592449624,671,671,671,671,0
|
|
20241126,125600,592449624,671,671,671,671,100
|
|
20241126,125500,592382524,667,668,668,667,11536
|
|
20241126,125400,584686902,668,668,668,668,1482
|
|
20241126,125300,583696926,673,669,673,668,5701
|
|
20241126,125200,579884320,669,669,670,669,1315
|
|
20241126,125100,579003585,670,671,671,670,27086
|
|
20241126,125000,560849439,672,672,673,672,1006
|
|
20241126,124900,560173307,671,670,671,670,6
|
|
20241126,124800,560169282,672,671,672,670,7610
|
|
20241126,124700,555065886,671,672,672,671,48
|
|
20241126,124600,555033669,673,673,673,673,100
|
|
20241126,124500,554966369,673,673,673,673,36
|
|
20241126,124400,554942141,673,673,673,673,3978
|
|
20241126,124300,552264947,673,673,673,673,100
|
|
20241126,124200,552197647,671,673,673,671,5551
|
|
20241126,124100,548467894,673,673,673,673,95
|
|
20241126,124000,548403959,674,674,674,674,1
|
|
20241126,123900,548403285,674,673,674,673,565
|
|
20241126,123800,548022940,673,673,673,673,4
|
|
20241126,123700,548020248,673,672,673,672,14629
|
|
20241126,123600,538179560,672,672,672,672,476
|
|
20241126,123500,537859688,672,672,672,672,24
|
|
20241126,123400,537843560,671,672,672,671,4552
|
|
20241126,123300,534788751,673,673,673,673,0
|
|
20241126,123200,534788751,673,673,673,673,102
|
|
20241126,123100,534720105,673,673,673,673,92
|
|
20241126,123000,534658189,673,673,673,673,0
|
|
20241126,122900,534658189,673,672,673,671,3142
|
|
20241126,122800,532548707,673,673,673,673,1000
|
|
20241126,122700,531875707,674,674,674,674,0
|
|
20241126,122600,531875707,674,674,674,674,7
|
|
20241126,122500,531870989,675,674,675,674,505
|
|
20241126,122400,531530516,674,674,674,674,0
|
|
20241126,122300,531530516,674,674,674,674,1600
|
|
20241126,122200,530452116,674,674,674,674,3243
|
|
20241126,122100,528266334,673,674,674,673,697
|
|
20241126,122000,527797056,674,674,674,674,0
|
|
20241126,121900,527797056,674,674,674,674,500
|
|
20241126,121800,527460056,674,671,674,671,611
|
|
20241126,121700,527048775,671,671,671,671,11
|
|
20241126,121600,527041394,671,671,671,671,74
|
|
20241126,121500,526991740,671,672,673,671,3323
|
|
20241126,121400,524760129,673,674,674,673,665
|
|
20241126,121300,524312545,674,674,674,673,1286
|
|
20241126,121200,523447056,673,674,674,673,110
|
|
20241126,121100,523372926,672,672,672,672,82
|
|
20241126,121000,523317822,675,674,675,674,878
|
|
20241126,120900,522726049,673,673,673,673,500
|
|
20241126,120800,522389549,674,674,674,674,100
|
|
20241126,120700,522322149,672,672,672,672,300
|
|
20241126,120600,522120549,673,672,673,671,1697
|
|
20241126,120500,520980362,674,674,674,674,100
|
|
20241126,120400,520912962,674,674,674,674,91
|
|
20241126,120300,520851628,674,672,674,672,10660
|
|
20241126,120200,513668649,671,671,671,671,453
|
|
20241126,120100,513364686,672,672,672,672,300
|
|
20241126,120000,513163086,671,672,673,671,34239
|
|
20241126,115900,490153341,672,671,672,671,148
|
|
20241126,115800,490054031,671,672,672,671,3305
|
|
20241126,115700,487836276,672,672,672,670,6502
|
|
20241126,115600,483470932,671,672,672,671,616
|
|
20241126,115500,483057199,672,671,672,671,479
|
|
20241126,115400,482735789,671,671,671,670,1350
|
|
20241126,115300,481831169,669,669,671,669,3061
|
|
20241126,115200,479783358,669,671,671,669,8225
|
|
20241126,115100,474272469,671,671,672,671,813
|
|
20241126,115000,473726844,670,670,670,670,35
|
|
20241126,114900,473703394,673,670,673,669,5820
|
|
20241126,114800,469793530,672,671,672,671,2031
|
|
20241126,114700,468429728,671,668,671,668,7926
|
|
20241126,114600,463129382,671,668,671,667,10263
|
|
20241126,114500,456277255,668,668,668,668,1554
|
|
20241126,114400,455239183,668,670,670,668,10843
|
|
20241126,114300,447974375,670,669,670,669,2705
|
|
20241126,114200,446164225,669,669,669,669,0
|
|
20241126,114100,446164225,669,669,669,669,0
|
|
20241126,114000,446164225,669,669,669,669,100
|
|
20241126,113900,446097325,669,668,669,668,2231
|
|
20241126,113800,444605417,670,670,670,668,74
|
|
20241126,113700,444555843,670,668,670,668,895
|
|
20241126,113600,443957416,668,668,668,668,0
|
|
20241126,113500,443957416,668,669,669,668,286
|
|
20241126,113400,443766192,669,670,670,668,220
|
|
20241126,113300,443618922,669,670,670,669,6
|
|
20241126,113200,443614907,667,667,667,667,520
|
|
20241126,113100,443268067,666,666,666,666,2761
|
|
20241126,113000,441429241,670,670,670,670,101
|
|
20241126,112900,441361571,667,669,669,667,2254
|
|
20241126,112800,439857983,669,669,669,669,1
|
|
20241126,112700,439857314,669,669,669,669,412
|
|
20241126,112600,439581686,667,668,668,667,200
|
|
20241126,112500,439448186,667,667,667,667,2
|
|
20241126,112400,439446852,666,666,666,666,0
|
|
20241126,112300,439446852,666,667,668,666,1704
|
|
20241126,112200,438309217,667,667,667,667,149
|
|
20241126,112100,438209834,667,670,670,667,11303
|
|
20241126,112000,430650774,672,672,672,672,105
|
|
20241126,111900,430580214,672,672,672,672,0
|
|
20241126,111800,430580214,672,672,672,672,30
|
|
20241126,111700,430560054,672,672,672,672,0
|
|
20241126,111600,430560054,672,670,672,670,400
|
|
20241126,111500,430291854,670,671,671,670,2300
|
|
20241126,111400,428748754,670,670,670,670,523
|
|
20241126,111300,428398344,671,673,673,671,102
|
|
20241126,111200,428329800,673,674,674,671,3250
|
|
20241126,111100,426139549,670,671,671,670,180
|
|
20241126,111000,426018827,674,674,674,674,0
|
|
20241126,110900,426018827,674,674,674,674,100
|
|
20241126,110800,425951427,672,672,672,672,847
|
|
20241126,110700,425382243,672,672,672,672,3
|
|
20241126,110600,425380227,671,671,671,670,3203
|
|
20241126,110500,423233084,671,675,675,671,5332
|
|
20241126,110400,419652110,675,673,675,673,6
|
|
20241126,110300,419648070,673,676,676,673,530
|
|
20241126,110200,419289880,676,673,676,673,2527
|
|
20241126,110100,417584123,673,677,677,673,8427
|
|
20241126,110000,411900178,678,676,678,676,11760
|
|
20241126,105900,403933211,676,673,676,673,2345
|
|
20241126,105800,402350147,673,674,674,673,55
|
|
20241126,105700,402313107,674,674,674,673,6301
|
|
20241126,105600,398069125,673,675,675,673,1220
|
|
20241126,105500,397247865,673,673,673,673,1004
|
|
20241126,105400,396572173,673,676,676,673,8168
|
|
20241126,105300,391060058,675,675,677,675,9011
|
|
20241126,105200,384969293,675,674,675,674,601
|
|
20241126,105100,384564118,676,675,676,675,1673
|
|
20241126,105000,383434833,675,675,675,675,400
|
|
20241126,104900,383164833,675,674,675,674,1354
|
|
20241126,104800,382250937,674,676,676,674,11014
|
|
20241126,104700,374806677,676,672,676,672,26118
|
|
20241126,104600,357191452,672,672,672,672,4446
|
|
20241126,104500,354203740,672,671,672,667,487
|
|
20241126,104400,353876888,671,670,671,670,22826
|
|
20241126,104300,338582830,669,667,669,667,6656
|
|
20241126,104200,334130006,669,668,669,667,3833
|
|
20241126,104100,331571955,668,668,668,668,1000
|
|
20241126,104000,330903955,669,670,670,668,3111
|
|
20241126,103900,328822838,670,670,670,669,90
|
|
20241126,103800,328762539,670,670,670,670,268
|
|
20241126,103700,328582979,670,669,670,669,1407
|
|
20241126,103600,327640299,669,669,669,669,117
|
|
20241126,103500,327562026,669,670,671,669,11839
|
|
20241126,103400,319631605,670,669,670,669,218
|
|
20241126,103300,319485756,670,669,670,669,2271
|
|
20241126,103200,317964191,670,670,670,670,11
|
|
20241126,103100,317956821,670,671,671,670,6491
|
|
20241126,103000,313607762,673,670,673,670,25526
|
|
20241126,102900,296465805,669,669,669,668,4303
|
|
20241126,102800,293590497,669,669,670,669,329
|
|
20241126,102700,293370194,669,667,669,667,11517
|
|
20241126,102600,285666731,667,667,667,667,7065
|
|
20241126,102500,280954376,666,666,666,666,762
|
|
20241126,102400,280446884,666,667,667,665,11115
|
|
20241126,102300,273039037,667,668,668,667,1928
|
|
20241126,102200,271751344,669,669,669,669,1095
|
|
20241126,102100,271018789,669,669,669,668,1535
|
|
20241126,102000,269991875,669,669,669,669,14
|
|
20241126,101900,269982509,668,668,668,668,3
|
|
20241126,101800,269980505,668,668,668,668,1351
|
|
20241126,101700,269078037,668,667,668,667,101
|
|
20241126,101600,269010570,667,667,667,667,1004
|
|
20241126,101500,268340902,667,667,667,667,817
|
|
20241126,101400,267795963,667,668,668,667,4311
|
|
20241126,101300,264920398,668,667,668,667,610
|
|
20241126,101200,264513524,668,668,668,668,1502
|
|
20241126,101100,263510188,669,671,671,669,659
|
|
20241126,101000,263068999,671,672,673,670,1209
|
|
20241126,100900,262256346,673,672,673,672,6177
|
|
20241126,100800,258099735,673,670,673,670,12851
|
|
20241126,100700,249469260,666,668,670,666,10544
|
|
20241126,100600,242425653,668,668,668,667,327
|
|
20241126,100500,242207228,668,668,668,667,4687
|
|
20241126,100400,239076813,668,667,669,667,1110
|
|
20241126,100300,238335406,667,667,667,667,1499
|
|
20241126,100200,237335573,669,667,669,667,752
|
|
20241126,100100,236833987,669,669,669,669,1000
|
|
20241126,100000,236164987,670,667,670,667,5831
|
|
20241126,095900,232268122,663,663,663,663,0
|
|
20241126,095800,232268122,663,666,666,663,3459
|
|
20241126,095700,229969043,664,665,666,664,10118
|
|
20241126,095600,223248413,665,664,665,664,5093
|
|
20241126,095500,219861661,664,667,667,664,11469
|
|
20241126,095400,212229777,668,668,668,668,1
|
|
20241126,095300,212229109,669,668,669,666,1661
|
|
20241126,095200,211120091,668,668,668,668,10241
|
|
20241126,095100,204279103,668,670,670,668,1111
|
|
20241126,095000,203534955,668,668,668,668,3101
|
|
20241126,094900,201463487,669,674,674,669,4416
|
|
20241126,094800,198488235,673,668,673,668,21058
|
|
20241126,094700,184367134,668,668,668,668,1400
|
|
20241126,094600,183431934,668,666,668,666,1054
|
|
20241126,094500,182728158,669,669,670,667,992
|
|
20241126,094400,182064119,670,669,671,667,5119
|
|
20241126,094300,178641714,670,670,672,670,2299
|
|
20241126,094200,177099422,672,667,672,667,19986
|
|
20241126,094100,163722900,667,665,667,665,2397
|
|
20241126,094000,162127443,665,664,665,664,1367
|
|
20241126,093900,161219455,664,662,664,662,39
|
|
20241126,093800,161193635,661,666,666,660,19487
|
|
20241126,093700,148308288,666,665,666,665,1431
|
|
20241126,093600,147355256,666,666,666,666,294
|
|
20241126,093500,147159452,666,666,666,666,20
|
|
20241126,093400,147146132,665,666,666,661,1602
|
|
20241126,093300,146087056,662,666,666,662,1334
|
|
20241126,093200,145203313,666,664,666,663,160
|
|
20241126,093100,145097207,666,665,666,665,453
|
|
20241126,093000,144795961,665,666,666,665,615
|
|
20241126,092900,144386972,665,667,667,665,5260
|
|
20241126,092800,140885206,668,666,669,663,3640
|
|
20241126,092700,138457084,663,663,663,649,37744
|
|
20241126,092600,113682027,663,663,665,661,2622
|
|
20241126,092500,111940908,663,660,664,660,5396
|
|
20241126,092400,108378128,660,659,660,659,2150
|
|
20241126,092300,106960408,661,659,661,659,24
|
|
20241126,092200,106944584,658,657,662,657,543
|
|
20241126,092100,106585970,662,660,662,656,12285
|
|
20241126,092000,98509590,660,660,660,660,113
|
|
20241126,091900,98435010,660,659,660,659,4859
|
|
20241126,091800,95230872,660,663,663,660,2066
|
|
20241126,091700,93865279,661,663,664,661,12614
|
|
20241126,091600,85513288,663,664,667,663,5034
|
|
20241126,091500,82174788,664,665,665,664,8976
|
|
20241126,091400,76207411,667,665,668,665,3017
|
|
20241126,091300,74199388,665,664,665,664,503
|
|
20241126,091200,73864923,664,663,664,663,514
|
|
20241126,091100,73524047,662,663,664,662,1276
|
|
20241126,091000,72679105,663,661,666,661,2669
|
|
20241126,090900,70914838,661,669,669,661,5182
|
|
20241126,090800,67488783,669,661,669,661,3953
|
|
20241126,090700,64869346,660,658,661,658,2662
|
|
20241126,090600,63112526,659,660,661,659,12951
|
|
20241126,090500,54565372,656,661,661,656,12691
|
|
20241126,090400,46209406,662,667,673,662,32094
|
|
20241126,090300,24851307,667,667,667,666,7142
|
|
20241126,090200,20094653,674,665,674,665,343
|
|
20241126,090100,19866099,665,671,671,665,12898
|
|
20241126,090000,11288761,665,674,674,665,16877
|