594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185100,578655863,739,739,739,739,6841
|
|
20241121,185000,578655863,739,739,739,739,0
|
|
20241121,184900,578655863,739,739,739,739,0
|
|
20241121,184800,578655863,739,739,739,739,0
|
|
20241121,184700,578655863,739,739,739,739,0
|
|
20241121,184600,578655863,739,739,739,739,0
|
|
20241121,184500,578655863,739,739,739,739,0
|
|
20241121,184400,578655863,739,739,739,739,0
|
|
20241121,184300,578655863,739,739,739,739,0
|
|
20241121,184200,578655863,739,739,739,739,0
|
|
20241121,184100,578655863,739,739,739,739,0
|
|
20241121,184000,578655863,739,739,739,739,0
|
|
20241121,183900,578655863,739,739,739,739,0
|
|
20241121,183800,578655863,739,739,739,739,0
|
|
20241121,183700,578655863,739,739,739,739,0
|
|
20241121,183600,578655863,739,739,739,739,0
|
|
20241121,183500,578655863,739,739,739,739,0
|
|
20241121,183400,578655863,739,739,739,739,0
|
|
20241121,183300,578655863,739,739,739,739,0
|
|
20241121,183200,578655863,739,739,739,739,0
|
|
20241121,183100,578655863,739,739,739,739,0
|
|
20241121,183000,578655863,739,739,739,739,0
|
|
20241121,182900,578655863,739,739,739,739,0
|
|
20241121,182800,578655863,739,739,739,739,0
|
|
20241121,182700,578655863,739,739,739,739,0
|
|
20241121,182600,578655863,739,739,739,739,0
|
|
20241121,182500,578655863,739,739,739,739,0
|
|
20241121,182400,578655863,739,739,739,739,0
|
|
20241121,182300,578655863,739,739,739,739,0
|
|
20241121,182200,578655863,739,739,739,739,0
|
|
20241121,182100,578655863,739,739,739,739,6841
|
|
20241121,182000,578655863,739,739,739,739,0
|
|
20241121,181900,578655863,739,739,739,739,0
|
|
20241121,181800,578655863,739,739,739,739,0
|
|
20241121,181700,578655863,739,739,739,739,0
|
|
20241121,181600,578655863,739,739,739,739,0
|
|
20241121,181500,578655863,739,739,739,739,0
|
|
20241121,181400,578655863,739,739,739,739,0
|
|
20241121,181300,578655863,739,739,739,739,0
|
|
20241121,181200,578655863,739,739,739,739,0
|
|
20241121,181100,578655863,739,739,739,739,0
|
|
20241121,181000,578655863,739,739,739,739,0
|
|
20241121,180900,578655863,739,739,739,739,0
|
|
20241121,180800,578655863,739,739,739,739,0
|
|
20241121,180700,578655863,739,739,739,739,0
|
|
20241121,180600,578655863,739,739,739,739,0
|
|
20241121,180500,578655863,739,739,739,739,0
|
|
20241121,180400,578655863,739,739,739,739,0
|
|
20241121,180300,578655863,739,739,739,739,0
|
|
20241121,180200,578655863,739,739,739,739,0
|
|
20241121,180100,578655863,739,739,739,739,0
|
|
20241121,180000,578655863,739,739,739,739,0
|
|
20241121,175900,578655863,739,739,739,739,0
|
|
20241121,175800,578655863,739,739,739,739,0
|
|
20241121,175700,578655863,739,739,739,739,0
|
|
20241121,175600,578655863,739,739,739,739,0
|
|
20241121,175500,578655863,739,739,739,739,0
|
|
20241121,175400,578655863,739,739,739,739,0
|
|
20241121,175300,578655863,739,739,739,739,0
|
|
20241121,175200,578655863,739,739,739,739,0
|
|
20241121,175100,578655863,739,739,739,739,6841
|
|
20241121,175000,578655863,739,739,739,739,0
|
|
20241121,174900,578655863,739,739,739,739,0
|
|
20241121,174800,578655863,739,739,739,739,0
|
|
20241121,174700,578655863,739,739,739,739,0
|
|
20241121,174600,578655863,739,739,739,739,0
|
|
20241121,174500,578655863,739,739,739,739,0
|
|
20241121,174400,578655863,739,739,739,739,0
|
|
20241121,174300,578655863,739,739,739,739,0
|
|
20241121,174200,578655863,739,739,739,739,0
|
|
20241121,174100,578655863,739,739,739,739,0
|
|
20241121,174000,578655863,739,739,739,739,0
|
|
20241121,173900,578655863,739,739,739,739,0
|
|
20241121,173800,578655863,739,739,739,739,0
|
|
20241121,173700,578655863,739,739,739,739,0
|
|
20241121,173600,578655863,739,739,739,739,0
|
|
20241121,173500,578655863,739,739,739,739,0
|
|
20241121,173400,578655863,739,739,739,739,0
|
|
20241121,173300,578655863,739,739,739,739,0
|
|
20241121,173200,578655863,739,739,739,739,0
|
|
20241121,173100,578655863,739,739,739,739,0
|
|
20241121,173000,578655863,739,739,739,739,0
|
|
20241121,172900,578655863,739,739,739,739,0
|
|
20241121,172800,578655863,739,739,739,739,0
|
|
20241121,172700,578655863,739,739,739,739,0
|
|
20241121,172600,578655863,739,739,739,739,0
|
|
20241121,172500,578655863,739,739,739,739,0
|
|
20241121,172400,578655863,739,739,739,739,0
|
|
20241121,172300,578655863,739,739,739,739,0
|
|
20241121,172200,578655863,739,739,739,739,0
|
|
20241121,172100,578655863,739,739,739,739,6841
|
|
20241121,172000,578655863,739,739,739,739,0
|
|
20241121,171900,578655863,739,739,739,739,0
|
|
20241121,171800,578655863,739,739,739,739,0
|
|
20241121,171700,578655863,739,739,739,739,0
|
|
20241121,171600,578655863,739,739,739,739,0
|
|
20241121,171500,578655863,739,739,739,739,0
|
|
20241121,171400,578655863,739,739,739,739,0
|
|
20241121,171300,578655863,739,739,739,739,0
|
|
20241121,171200,578655863,739,739,739,739,0
|
|
20241121,171100,578655863,739,739,739,739,0
|
|
20241121,171000,578655863,739,739,739,739,0
|
|
20241121,170900,578655863,739,739,739,739,0
|
|
20241121,170800,578655863,739,739,739,739,0
|
|
20241121,170700,578655863,739,739,739,739,0
|
|
20241121,170600,578655863,739,739,739,739,0
|
|
20241121,170500,578655863,739,739,739,739,0
|
|
20241121,170400,578655863,739,739,739,739,0
|
|
20241121,170300,578655863,739,739,739,739,0
|
|
20241121,170200,578655863,739,739,739,739,0
|
|
20241121,170100,578655863,739,739,739,739,0
|
|
20241121,170000,578655863,739,739,739,739,0
|
|
20241121,165900,578655863,739,739,739,739,0
|
|
20241121,165800,578655863,739,739,739,739,0
|
|
20241121,165700,578655863,739,739,739,739,0
|
|
20241121,165600,578655863,739,739,739,739,0
|
|
20241121,165500,578655863,739,739,739,739,0
|
|
20241121,165400,578655863,739,739,739,739,0
|
|
20241121,165300,578655863,739,739,739,739,0
|
|
20241121,165200,578655863,739,739,739,739,0
|
|
20241121,165100,578655863,739,739,739,739,6841
|
|
20241121,165000,578655863,739,739,739,739,0
|
|
20241121,164900,578655863,739,739,739,739,0
|
|
20241121,164800,578655863,739,739,739,739,0
|
|
20241121,164700,578655863,739,739,739,739,0
|
|
20241121,164600,578655863,739,739,739,739,0
|
|
20241121,164500,578655863,739,739,739,739,0
|
|
20241121,164400,578655863,739,739,739,739,0
|
|
20241121,164300,578655863,739,739,739,739,0
|
|
20241121,164200,578655863,739,739,739,739,0
|
|
20241121,164100,578655863,739,739,739,739,0
|
|
20241121,164000,578655863,739,739,739,739,0
|
|
20241121,163900,578655863,739,739,739,739,0
|
|
20241121,163800,578655863,739,739,739,739,0
|
|
20241121,163700,578655863,739,739,739,739,0
|
|
20241121,163600,578655863,739,739,739,739,0
|
|
20241121,163500,578655863,739,739,739,739,0
|
|
20241121,163400,578655863,739,739,739,739,0
|
|
20241121,163300,578655863,739,739,739,739,0
|
|
20241121,163200,578655863,739,739,739,739,0
|
|
20241121,163100,578655863,739,739,739,739,0
|
|
20241121,163000,578655863,739,739,739,739,0
|
|
20241121,162900,578655863,739,739,739,739,0
|
|
20241121,162800,578655863,739,739,739,739,0
|
|
20241121,162700,578655863,739,739,739,739,0
|
|
20241121,162600,578655863,739,739,739,739,0
|
|
20241121,162500,578655863,739,739,739,739,0
|
|
20241121,162400,578655863,739,739,739,739,0
|
|
20241121,162300,578655863,739,739,739,739,0
|
|
20241121,162200,578655863,739,739,739,739,0
|
|
20241121,162100,578655863,739,739,739,739,6841
|
|
20241121,162000,578655863,739,739,739,739,0
|
|
20241121,161900,578655863,739,739,739,739,0
|
|
20241121,161800,578655863,739,739,739,739,0
|
|
20241121,161700,578655863,739,739,739,739,0
|
|
20241121,161600,578655863,739,739,739,739,0
|
|
20241121,161500,578655863,739,739,739,739,0
|
|
20241121,161400,578655863,739,739,739,739,0
|
|
20241121,161300,578655863,739,739,739,739,0
|
|
20241121,161200,578655863,739,739,739,739,0
|
|
20241121,161100,578655863,739,739,739,739,0
|
|
20241121,161000,578655863,739,739,739,739,0
|
|
20241121,160900,578655863,739,739,739,739,0
|
|
20241121,160800,578655863,739,739,739,739,0
|
|
20241121,160700,578655863,739,739,739,739,0
|
|
20241121,160600,578655863,739,739,739,739,0
|
|
20241121,160500,578655863,739,739,739,739,0
|
|
20241121,160400,578655863,739,739,739,739,0
|
|
20241121,160300,578655863,739,739,739,739,0
|
|
20241121,160200,578655863,739,739,739,739,0
|
|
20241121,160100,578655863,739,739,739,739,0
|
|
20241121,160000,578655863,739,739,739,739,0
|
|
20241121,155900,578655863,739,739,739,739,0
|
|
20241121,155800,578655863,739,739,739,739,0
|
|
20241121,155700,578655863,739,739,739,739,0
|
|
20241121,155600,578655863,739,739,739,739,0
|
|
20241121,155500,578655863,739,739,739,739,0
|
|
20241121,155400,578655863,739,739,739,739,0
|
|
20241121,155300,578655863,739,739,739,739,0
|
|
20241121,155200,578655863,739,739,739,739,0
|
|
20241121,155100,578655863,739,739,739,739,6841
|
|
20241121,155000,578655863,739,739,739,739,0
|
|
20241121,154900,578655863,739,739,739,739,0
|
|
20241121,154800,578655863,739,739,739,739,0
|
|
20241121,154700,578655863,739,739,739,739,0
|
|
20241121,154600,578655863,739,739,739,739,0
|
|
20241121,154500,578655863,739,739,739,739,0
|
|
20241121,154400,578655863,739,739,739,739,0
|
|
20241121,154300,578655863,739,739,739,739,0
|
|
20241121,154200,578655863,739,739,739,739,0
|
|
20241121,154100,578655863,739,739,739,739,0
|
|
20241121,154000,578655863,739,739,739,739,0
|
|
20241121,153900,578655863,739,739,739,739,0
|
|
20241121,153800,578655863,739,739,739,739,0
|
|
20241121,153700,578655863,739,739,739,739,0
|
|
20241121,153600,578655863,739,739,739,739,0
|
|
20241121,153500,578655863,739,739,739,739,0
|
|
20241121,153400,578655863,739,739,739,739,0
|
|
20241121,153300,578655863,739,739,739,739,0
|
|
20241121,153200,578655863,739,739,739,739,0
|
|
20241121,153100,578655863,739,739,739,739,0
|
|
20241121,153000,578655863,739,739,739,739,6841
|
|
20241121,152900,573600364,743,743,743,743,0
|
|
20241121,152800,573600364,743,743,743,743,0
|
|
20241121,152700,573600364,743,743,743,743,0
|
|
20241121,152600,573600364,743,743,743,743,0
|
|
20241121,152500,573600364,743,743,743,743,0
|
|
20241121,152400,573600364,743,743,743,743,0
|
|
20241121,152300,573600364,743,743,743,743,0
|
|
20241121,152200,573600364,743,743,743,743,0
|
|
20241121,152100,573600364,743,743,743,743,0
|
|
20241121,152000,573600364,743,743,743,743,0
|
|
20241121,151900,573600364,743,741,743,740,4069
|
|
20241121,151800,570585295,741,741,741,741,127
|
|
20241121,151700,570491188,741,741,741,740,392
|
|
20241121,151600,570201105,741,741,741,741,1
|
|
20241121,151500,570200364,741,741,741,739,257
|
|
20241121,151400,570010189,741,741,741,741,1
|
|
20241121,151300,570009448,741,741,741,741,3
|
|
20241121,151200,570007225,740,740,740,740,77
|
|
20241121,151100,569950245,740,740,740,739,117
|
|
20241121,151000,569863677,740,740,740,738,7578
|
|
20241121,150900,564264686,740,739,741,739,1088
|
|
20241121,150800,563459652,739,740,741,739,3743
|
|
20241121,150700,560693471,739,740,741,739,763
|
|
20241121,150600,560128850,740,740,741,740,2104
|
|
20241121,150500,558571790,740,742,742,740,43
|
|
20241121,150400,558539968,740,740,740,740,5500
|
|
20241121,150300,554469968,742,742,742,740,11718
|
|
20241121,150200,545795341,743,743,743,743,1
|
|
20241121,150100,545794598,743,743,743,743,1100
|
|
20241121,150000,544977298,743,741,743,740,16802
|
|
20241121,145900,532543356,740,743,743,740,2176
|
|
20241121,145800,530932843,743,743,743,743,0
|
|
20241121,145700,530932843,743,743,743,743,86
|
|
20241121,145600,530868945,741,742,742,741,2183
|
|
20241121,145500,529251332,742,742,742,742,10
|
|
20241121,145400,529243912,742,742,742,742,10
|
|
20241121,145300,529236492,742,743,743,742,616
|
|
20241121,145200,528779164,743,743,743,743,1
|
|
20241121,145100,528778421,742,742,742,742,68
|
|
20241121,145000,528727965,742,742,742,742,1058
|
|
20241121,144900,527942929,744,744,744,744,5
|
|
20241121,144800,527939209,744,744,744,744,5
|
|
20241121,144700,527935489,744,743,744,742,1454
|
|
20241121,144600,526856124,743,743,744,741,20002
|
|
20241121,144500,512031330,743,743,743,742,346
|
|
20241121,144400,511774321,743,743,745,743,415
|
|
20241121,144300,511465774,743,743,743,743,3087
|
|
20241121,144200,509172133,743,743,743,743,60
|
|
20241121,144100,509127553,743,743,743,743,20
|
|
20241121,144000,509112693,745,743,745,743,1363
|
|
20241121,143900,508097382,743,742,743,742,97
|
|
20241121,143800,508025375,743,745,745,743,63
|
|
20241121,143700,507978486,745,745,745,745,0
|
|
20241121,143600,507978486,745,745,745,742,22
|
|
20241121,143500,507962156,742,745,745,742,6962
|
|
20241121,143400,502795977,745,743,745,743,52
|
|
20241121,143300,502757325,742,743,743,742,7502
|
|
20241121,143200,497184016,743,743,743,743,0
|
|
20241121,143100,497184016,743,744,744,743,12
|
|
20241121,143000,497175098,743,745,745,743,82
|
|
20241121,142900,497114118,745,745,745,745,37
|
|
20241121,142800,497086553,745,745,745,745,2
|
|
20241121,142700,497085063,743,743,743,743,45
|
|
20241121,142600,497051628,743,743,743,743,65
|
|
20241121,142500,497003333,743,743,743,743,629
|
|
20241121,142400,496535986,743,745,745,743,95
|
|
20241121,142300,496465399,743,744,744,743,1476
|
|
20241121,142200,495368281,744,744,744,744,0
|
|
20241121,142100,495368281,744,745,745,744,168
|
|
20241121,142000,495243287,744,744,744,744,3131
|
|
20241121,141900,492913823,744,744,744,744,0
|
|
20241121,141800,492913823,744,744,744,744,1
|
|
20241121,141700,492913079,743,744,744,743,393
|
|
20241121,141600,492620980,744,743,744,743,6
|
|
20241121,141500,492616521,744,744,744,744,0
|
|
20241121,141400,492616521,744,744,744,744,178
|
|
20241121,141300,492484089,744,744,744,744,0
|
|
20241121,141200,492484089,744,744,744,744,2
|
|
20241121,141100,492482601,744,744,744,744,0
|
|
20241121,141000,492482601,744,743,744,743,1141
|
|
20241121,140900,491634836,744,745,745,744,301
|
|
20241121,140800,491410891,743,743,743,743,1
|
|
20241121,140700,491410148,743,742,743,742,1735
|
|
20241121,140600,490122138,743,743,743,743,3953
|
|
20241121,140500,487185059,743,743,744,743,3
|
|
20241121,140400,487182829,744,743,744,743,505
|
|
20241121,140300,486807612,744,743,744,743,19
|
|
20241121,140200,486793492,744,744,744,744,5
|
|
20241121,140100,486789772,744,744,744,744,2
|
|
20241121,140000,486788284,744,744,744,744,89
|
|
20241121,135900,486722068,744,744,744,744,201
|
|
20241121,135800,486572524,744,744,744,744,100
|
|
20241121,135700,486498124,744,745,745,744,104
|
|
20241121,135600,486420747,743,743,743,743,6808
|
|
20241121,135500,481362403,745,744,745,744,7345
|
|
20241121,135400,475897720,745,745,745,744,1478
|
|
20241121,135300,474797966,745,746,746,745,1582
|
|
20241121,135200,473618057,746,745,746,745,2772
|
|
20241121,135100,471551656,745,745,746,744,15332
|
|
20241121,135000,460128382,746,746,746,746,8456
|
|
20241121,134900,453820206,746,746,746,746,0
|
|
20241121,134800,453820206,746,747,747,746,178
|
|
20241121,134700,453687242,747,746,747,746,3893
|
|
20241121,134600,450783063,747,747,747,746,668
|
|
20241121,134500,450284250,747,747,747,747,2000
|
|
20241121,134400,448790250,747,747,747,747,988
|
|
20241121,134300,448052214,749,749,749,749,1
|
|
20241121,134200,448051465,747,747,747,747,25
|
|
20241121,134100,448032790,750,750,750,750,1
|
|
20241121,134000,448032040,746,746,746,746,0
|
|
20241121,133900,448032040,746,747,747,746,10
|
|
20241121,133800,448024571,746,748,748,746,2333
|
|
20241121,133700,446281014,750,749,750,748,336
|
|
20241121,133600,446029532,750,750,750,750,1
|
|
20241121,133500,446028782,748,748,748,748,0
|
|
20241121,133400,446028782,748,748,748,748,99
|
|
20241121,133300,445954730,747,746,747,746,261
|
|
20241121,133200,445759824,747,747,747,747,100
|
|
20241121,133100,445685124,747,749,749,746,5080
|
|
20241121,133000,441880414,746,747,747,746,931
|
|
20241121,132900,441185857,746,748,749,746,435
|
|
20241121,132800,440861336,746,748,748,746,2743
|
|
20241121,132700,438814573,749,749,749,749,1000
|
|
20241121,132600,438065573,749,749,749,749,4
|
|
20241121,132500,438062577,749,749,749,749,0
|
|
20241121,132400,438062577,749,746,749,746,106
|
|
20241121,132300,437983198,747,747,749,747,785
|
|
20241121,132200,437396801,749,746,749,746,31
|
|
20241121,132100,437373672,750,749,750,749,2
|
|
20241121,132000,437372173,746,749,749,746,466
|
|
20241121,131900,437024108,750,750,750,750,1
|
|
20241121,131800,437023358,746,748,748,746,10851
|
|
20241121,131700,428925086,747,747,747,747,0
|
|
20241121,131600,428925086,747,749,750,747,1054
|
|
20241121,131500,428135742,750,750,750,750,1
|
|
20241121,131400,428134992,750,747,750,747,1006
|
|
20241121,131300,427383492,747,747,747,747,3000
|
|
20241121,131200,425142492,747,748,748,747,22
|
|
20241121,131100,425126057,750,750,750,750,0
|
|
20241121,131000,425126057,750,750,750,747,261
|
|
20241121,130900,424930741,750,750,750,750,7
|
|
20241121,130800,424925491,750,747,750,747,1533
|
|
20241121,130700,423780236,746,747,751,746,23562
|
|
20241121,130600,406187145,750,750,750,747,10388
|
|
20241121,130500,398426372,750,750,750,750,70
|
|
20241121,130400,398373872,750,749,751,749,4859
|
|
20241121,130300,394729478,749,748,749,748,10450
|
|
20241121,130200,386912428,748,748,748,748,317
|
|
20241121,130100,386675312,749,748,749,748,71
|
|
20241121,130000,386622183,748,748,748,748,76
|
|
20241121,125900,386565335,748,749,749,748,16
|
|
20241121,125800,386553359,749,750,750,749,101
|
|
20241121,125700,386477709,750,750,750,750,1
|
|
20241121,125600,386476959,749,749,749,749,150
|
|
20241121,125500,386364609,749,749,749,749,0
|
|
20241121,125400,386364609,749,749,749,749,0
|
|
20241121,125300,386364609,749,749,749,749,421
|
|
20241121,125200,386049280,748,747,749,747,9458
|
|
20241121,125100,378978950,748,748,748,748,500
|
|
20241121,125000,378604950,748,748,749,748,1412
|
|
20241121,124900,377548773,748,748,749,748,607
|
|
20241121,124800,377094736,749,749,749,749,1
|
|
20241121,124700,377093987,748,748,748,748,194
|
|
20241121,124600,376948875,747,748,749,747,22292
|
|
20241121,124500,360273738,750,748,750,748,917
|
|
20241121,124400,359586884,750,750,750,750,0
|
|
20241121,124300,359586884,750,750,750,750,33
|
|
20241121,124200,359562134,750,750,750,750,91
|
|
20241121,124100,359493884,750,750,750,750,1
|
|
20241121,124000,359493134,750,749,750,749,30
|
|
20241121,123900,359470647,749,749,749,749,0
|
|
20241121,123800,359470647,749,749,749,749,0
|
|
20241121,123700,359470647,749,749,749,749,219
|
|
20241121,123600,359306616,749,749,749,749,384
|
|
20241121,123500,359019000,749,750,750,749,803
|
|
20241121,123400,358417373,750,750,750,750,450
|
|
20241121,123300,358079873,751,751,752,750,242
|
|
20241121,123200,357898180,750,750,750,750,0
|
|
20241121,123100,357898180,750,750,750,750,367
|
|
20241121,123000,357622930,750,752,752,750,8
|
|
20241121,122900,357616928,750,751,752,750,306
|
|
20241121,122800,357387219,751,751,751,751,8
|
|
20241121,122700,357381211,749,750,750,749,100
|
|
20241121,122600,357306309,752,751,752,749,2013
|
|
20241121,122500,355797102,750,751,751,750,6
|
|
20241121,122400,355792597,750,750,750,750,1
|
|
20241121,122300,355791847,750,750,750,750,1555
|
|
20241121,122200,354625597,750,750,750,750,1
|
|
20241121,122100,354624847,750,750,750,750,100
|
|
20241121,122000,354549847,750,750,750,750,0
|
|
20241121,121900,354549847,750,750,750,750,101
|
|
20241121,121800,354474097,750,750,750,750,4
|
|
20241121,121700,354471097,749,749,749,749,183
|
|
20241121,121600,354334030,749,749,749,749,1499
|
|
20241121,121500,353211279,749,749,749,749,1703
|
|
20241121,121400,351935732,749,750,750,749,17763
|
|
20241121,121300,338629982,750,750,750,750,824
|
|
20241121,121200,338011982,750,751,751,750,4380
|
|
20241121,121100,334725965,751,751,751,751,483
|
|
20241121,121000,334363232,751,751,751,751,1001
|
|
20241121,120900,333611481,751,751,751,751,0
|
|
20241121,120800,333611481,751,752,752,751,1351
|
|
20241121,120700,332596879,752,752,752,752,0
|
|
20241121,120600,332596879,752,752,752,751,5711
|
|
20241121,120500,328303538,753,753,753,753,100
|
|
20241121,120400,328228238,754,754,754,754,1
|
|
20241121,120300,328227484,752,752,752,752,3
|
|
20241121,120200,328225228,754,754,754,754,20
|
|
20241121,120100,328210148,754,752,754,751,693
|
|
20241121,120000,327689079,754,754,754,754,8
|
|
20241121,115900,327683047,754,754,754,754,372
|
|
20241121,115800,327402559,752,754,754,752,6
|
|
20241121,115700,327398045,752,752,752,752,2
|
|
20241121,115600,327396541,751,751,751,751,96
|
|
20241121,115500,327324445,751,752,752,751,2013
|
|
20241121,115400,325811671,754,754,754,754,8
|
|
20241121,115300,325805639,753,753,753,753,11
|
|
20241121,115200,325797356,752,752,752,752,0
|
|
20241121,115100,325797356,752,753,753,752,188
|
|
20241121,115000,325655979,752,752,752,752,2
|
|
20241121,114900,325654475,752,752,752,752,1
|
|
20241121,114800,325653723,752,751,752,751,501
|
|
20241121,114700,325276972,752,752,752,752,1000
|
|
20241121,114600,324524972,753,753,753,753,73
|
|
20241121,114500,324470003,753,753,753,753,0
|
|
20241121,114400,324470003,753,753,753,753,2
|
|
20241121,114300,324468497,753,753,753,749,2123
|
|
20241121,114200,322871170,753,753,753,753,10
|
|
20241121,114100,322863640,753,753,753,753,0
|
|
20241121,114000,322863640,753,753,753,753,100
|
|
20241121,113900,322788340,753,753,753,753,10
|
|
20241121,113800,322780810,750,749,750,749,1391
|
|
20241121,113700,321738851,750,750,750,750,0
|
|
20241121,113600,321738851,750,750,750,750,41
|
|
20241121,113500,321708101,748,750,750,748,1601
|
|
20241121,113400,320510550,748,749,749,748,750
|
|
20241121,113300,319949545,748,749,749,748,193
|
|
20241121,113200,319805171,750,750,750,750,2
|
|
20241121,113100,319803671,749,750,750,749,10083
|
|
20241121,113000,312250619,753,753,753,753,214
|
|
20241121,112900,312089477,753,753,753,753,0
|
|
20241121,112800,312089477,753,753,753,753,0
|
|
20241121,112700,312089477,753,753,753,753,1
|
|
20241121,112600,312088724,750,753,753,750,184
|
|
20241121,112500,311950721,749,749,749,749,0
|
|
20241121,112400,311950721,749,749,749,749,1000
|
|
20241121,112300,311201721,749,749,749,749,0
|
|
20241121,112200,311201721,749,750,750,749,5250
|
|
20241121,112100,307269371,750,752,752,750,664
|
|
20241121,112000,306771367,753,754,754,753,245
|
|
20241121,111900,306586782,754,753,754,753,1154
|
|
20241121,111800,305716834,749,750,750,749,100
|
|
20241121,111700,305641929,748,749,749,748,4922
|
|
20241121,111600,301960212,748,751,751,748,2031
|
|
20241121,111500,300438773,753,753,753,753,0
|
|
20241121,111400,300438773,753,753,753,753,431
|
|
20241121,111300,300114230,753,753,753,753,0
|
|
20241121,111200,300114230,753,751,753,749,11515
|
|
20241121,111100,291481141,754,754,754,754,44
|
|
20241121,111000,291447965,754,754,754,754,0
|
|
20241121,110900,291447965,754,754,754,754,254
|
|
20241121,110800,291256449,754,755,755,749,24344
|
|
20241121,110700,272988599,755,755,755,755,0
|
|
20241121,110600,272988599,755,755,755,755,71
|
|
20241121,110500,272934994,755,755,755,755,14
|
|
20241121,110400,272924424,753,753,753,753,95
|
|
20241121,110300,272852889,753,753,753,753,2
|
|
20241121,110200,272851383,755,755,755,755,1
|
|
20241121,110100,272850628,756,756,756,756,900
|
|
20241121,110000,272170228,756,756,756,754,27
|
|
20241121,105900,272149818,756,756,756,756,0
|
|
20241121,105800,272149818,756,754,756,754,2
|
|
20241121,105700,272148308,756,756,756,754,8
|
|
20241121,105600,272142270,756,756,756,756,0
|
|
20241121,105500,272142270,756,756,756,756,8
|
|
20241121,105400,272136222,756,755,756,755,2
|
|
20241121,105300,272134711,756,756,756,756,0
|
|
20241121,105200,272134711,756,756,756,756,135
|
|
20241121,105100,272032651,756,756,756,756,0
|
|
20241121,105000,272032651,756,756,756,756,42
|
|
20241121,104900,272000899,756,756,756,756,0
|
|
20241121,104800,272000899,756,756,756,751,1006
|
|
20241121,104700,271240387,756,756,756,756,3
|
|
20241121,104600,271238119,754,754,754,754,4962
|
|
20241121,104500,267496771,754,756,756,749,45662
|
|
20241121,104400,233226863,757,757,757,757,13
|
|
20241121,104300,233217022,757,757,757,757,1
|
|
20241121,104200,233216265,757,757,757,757,3
|
|
20241121,104100,233213994,757,757,757,757,5
|
|
20241121,104000,233210209,757,753,757,750,5802
|
|
20241121,103900,228849750,757,757,757,757,14
|
|
20241121,103800,228839152,757,756,757,756,204
|
|
20241121,103700,228684766,756,756,756,756,0
|
|
20241121,103600,228684766,756,756,756,756,1
|
|
20241121,103500,228684010,752,752,752,752,0
|
|
20241121,103400,228684010,752,756,756,752,5
|
|
20241121,103300,228680242,756,756,756,756,8
|
|
20241121,103200,228674194,757,757,757,757,548
|
|
20241121,103100,228259358,757,757,757,757,0
|
|
20241121,103000,228259358,757,757,757,757,0
|
|
20241121,102900,228259358,757,757,757,757,20
|
|
20241121,102800,228244218,757,752,757,752,51
|
|
20241121,102700,228205861,757,754,757,752,501
|
|
20241121,102600,227829051,757,757,757,757,0
|
|
20241121,102500,227829051,757,754,757,754,3
|
|
20241121,102400,227826786,754,757,757,754,23
|
|
20241121,102300,227809383,757,757,757,757,0
|
|
20241121,102200,227809383,757,754,757,754,324
|
|
20241121,102100,227565057,754,754,757,754,8077
|
|
20241121,102000,221474849,754,754,754,754,274
|
|
20241121,101900,221268253,754,754,754,754,0
|
|
20241121,101800,221268253,754,754,754,754,3
|
|
20241121,101700,221265991,754,754,754,754,4
|
|
20241121,101600,221262975,749,749,750,749,9989
|
|
20241121,101500,213780808,750,751,751,750,5556
|
|
20241121,101400,209613498,751,750,754,750,985
|
|
20241121,101300,208873313,750,751,751,750,4710
|
|
20241121,101200,205340608,751,751,751,751,84
|
|
20241121,101100,205277524,751,752,752,751,9510
|
|
20241121,101000,198132061,752,752,752,752,500
|
|
20241121,100900,197756061,752,754,754,752,1798
|
|
20241121,100800,196402705,754,754,754,754,76
|
|
20241121,100700,196345401,754,756,756,754,753
|
|
20241121,100600,195777572,756,755,756,755,96
|
|
20241121,100500,195705051,756,756,756,754,292
|
|
20241121,100400,195484675,756,753,756,753,3847
|
|
20241121,100300,192587795,753,755,756,753,6060
|
|
20241121,100200,188018949,756,756,756,756,1030
|
|
20241121,100100,187240269,756,756,757,756,1557
|
|
20241121,100000,186061814,756,757,757,756,3741
|
|
20241121,095900,183232218,757,757,757,757,2127
|
|
20241121,095800,181622079,758,760,760,758,423
|
|
20241121,095700,181301330,760,758,760,758,15
|
|
20241121,095600,181289940,758,758,758,758,0
|
|
20241121,095500,181289940,758,756,758,756,1421
|
|
20241121,095400,180215662,756,756,756,756,1689
|
|
20241121,095300,178938778,756,758,758,756,2344
|
|
20241121,095200,177163922,758,758,758,758,4
|
|
20241121,095100,177160890,759,760,760,759,17879
|
|
20241121,095000,163588414,760,760,760,760,176
|
|
20241121,094900,163454654,760,760,764,760,2559
|
|
20241121,094800,161507816,759,759,759,759,1563
|
|
20241121,094700,160321499,760,763,763,760,12927
|
|
20241121,094600,150492724,762,766,766,762,214
|
|
20241121,094500,150329100,768,765,768,763,1757
|
|
20241121,094400,148986687,767,768,768,767,84
|
|
20241121,094300,148922215,768,767,768,765,1953
|
|
20241121,094200,147422616,768,761,768,761,1315
|
|
20241121,094100,146415616,760,760,760,760,1200
|
|
20241121,094000,145503616,760,762,762,760,2840
|
|
20241121,093900,143343931,762,762,766,762,1003
|
|
20241121,093800,142579637,765,765,766,762,3197
|
|
20241121,093700,140136441,765,765,765,765,2919
|
|
20241121,093600,137903406,765,765,765,760,3430
|
|
20241121,093500,135279531,765,760,765,760,7858
|
|
20241121,093400,129299932,760,760,760,759,242
|
|
20241121,093300,129116241,760,757,760,757,100
|
|
20241121,093200,129040289,757,755,760,755,5155
|
|
20241121,093100,125139131,755,757,757,754,1515
|
|
20241121,093000,123995839,757,756,757,755,3053
|
|
20241121,092900,121689709,756,757,760,756,5020
|
|
20241121,092800,117891177,757,757,761,757,3515
|
|
20241121,092700,115230318,761,757,761,757,3539
|
|
20241121,092600,112551239,763,758,763,757,1238
|
|
20241121,092500,111613636,758,763,764,758,886
|
|
20241121,092400,110938620,758,764,764,758,2561
|
|
20241121,092300,108995091,764,760,765,757,3233
|
|
20241121,092200,106531748,764,763,764,757,1861
|
|
20241121,092100,105111614,757,766,766,756,50638
|
|
20241121,092000,66673576,766,765,766,761,6166
|
|
20241121,091900,61960585,760,760,765,760,2349
|
|
20241121,091800,60175340,761,761,763,760,1671
|
|
20241121,091700,58900806,761,768,769,761,4092
|
|
20241121,091600,55779207,769,760,769,757,3522
|
|
20241121,091500,53097854,757,757,757,757,232
|
|
20241121,091400,52922230,760,760,760,760,20
|
|
20241121,091300,52907030,760,759,760,756,4575
|
|
20241121,091200,49438872,759,759,759,759,0
|
|
20241121,091100,49438872,759,759,759,759,4604
|
|
20241121,091000,45944436,757,759,759,757,121
|
|
20241121,090900,45852599,759,757,759,757,4991
|
|
20241121,090800,42074410,755,753,755,753,27873
|
|
20241121,090700,21038974,753,757,757,753,3141
|
|
20241121,090600,18670616,757,759,760,757,1766
|
|
20241121,090500,17331894,759,759,759,758,6902
|
|
20241121,090400,12093601,759,761,762,759,1771
|
|
20241121,090300,10748628,762,762,762,757,1497
|
|
20241121,090200,9608261,761,755,761,755,6307
|
|
20241121,090100,4824118,757,757,757,751,2210
|
|
20241121,090000,3162484,757,755,757,755,3674
|