595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185200,959786689,802,802,802,802,35221
|
|
20241126,185100,959786689,802,802,802,802,0
|
|
20241126,185000,959786689,802,802,802,802,0
|
|
20241126,184900,959786689,802,802,802,802,0
|
|
20241126,184800,959786689,802,802,802,802,0
|
|
20241126,184700,959786689,802,802,802,802,0
|
|
20241126,184600,959786689,802,802,802,802,0
|
|
20241126,184500,959786689,802,802,802,802,0
|
|
20241126,184400,959786689,802,802,802,802,0
|
|
20241126,184300,959786689,802,802,802,802,0
|
|
20241126,184200,959786689,802,802,802,802,0
|
|
20241126,184100,959786689,802,802,802,802,0
|
|
20241126,184000,959786689,802,802,802,802,0
|
|
20241126,183900,959786689,802,802,802,802,0
|
|
20241126,183800,959786689,802,802,802,802,0
|
|
20241126,183700,959786689,802,802,802,802,0
|
|
20241126,183600,959786689,802,802,802,802,0
|
|
20241126,183500,959786689,802,802,802,802,0
|
|
20241126,183400,959786689,802,802,802,802,0
|
|
20241126,183300,959786689,802,802,802,802,0
|
|
20241126,183200,959786689,802,802,802,802,0
|
|
20241126,183100,959786689,802,802,802,802,0
|
|
20241126,183000,959786689,802,802,802,802,0
|
|
20241126,182900,959786689,802,802,802,802,0
|
|
20241126,182800,959786689,802,802,802,802,0
|
|
20241126,182700,959786689,802,802,802,802,0
|
|
20241126,182600,959786689,802,802,802,802,0
|
|
20241126,182500,959786689,802,802,802,802,0
|
|
20241126,182400,959786689,802,802,802,802,0
|
|
20241126,182300,959786689,802,802,802,802,0
|
|
20241126,182200,959786689,802,802,802,802,35221
|
|
20241126,182100,959786689,802,802,802,802,0
|
|
20241126,182000,959786689,802,802,802,802,0
|
|
20241126,181900,959786689,802,802,802,802,0
|
|
20241126,181800,959786689,802,802,802,802,0
|
|
20241126,181700,959786689,802,802,802,802,0
|
|
20241126,181600,959786689,802,802,802,802,0
|
|
20241126,181500,959786689,802,802,802,802,0
|
|
20241126,181400,959786689,802,802,802,802,0
|
|
20241126,181300,959786689,802,802,802,802,0
|
|
20241126,181200,959786689,802,802,802,802,0
|
|
20241126,181100,959786689,802,802,802,802,0
|
|
20241126,181000,959786689,802,802,802,802,0
|
|
20241126,180900,959786689,802,802,802,802,0
|
|
20241126,180800,959786689,802,802,802,802,0
|
|
20241126,180700,959786689,802,802,802,802,0
|
|
20241126,180600,959786689,802,802,802,802,0
|
|
20241126,180500,959786689,802,802,802,802,0
|
|
20241126,180400,959786689,802,802,802,802,0
|
|
20241126,180300,959786689,802,802,802,802,0
|
|
20241126,180200,959786689,802,802,802,802,0
|
|
20241126,180100,959786689,802,802,802,802,0
|
|
20241126,180000,959786689,802,802,802,802,0
|
|
20241126,175900,959786689,802,802,802,802,0
|
|
20241126,175800,959786689,802,802,802,802,0
|
|
20241126,175700,959786689,802,802,802,802,0
|
|
20241126,175600,959786689,802,802,802,802,0
|
|
20241126,175500,959786689,802,802,802,802,0
|
|
20241126,175400,959786689,802,802,802,802,0
|
|
20241126,175300,959786689,802,802,802,802,0
|
|
20241126,175200,959786689,802,802,802,802,35221
|
|
20241126,175100,959786689,802,802,802,802,0
|
|
20241126,175000,959786689,802,802,802,802,0
|
|
20241126,174900,959786689,802,802,802,802,0
|
|
20241126,174800,959786689,802,802,802,802,0
|
|
20241126,174700,959786689,802,802,802,802,0
|
|
20241126,174600,959786689,802,802,802,802,0
|
|
20241126,174500,959786689,802,802,802,802,0
|
|
20241126,174400,959786689,802,802,802,802,0
|
|
20241126,174300,959786689,802,802,802,802,0
|
|
20241126,174200,959786689,802,802,802,802,0
|
|
20241126,174100,959786689,802,802,802,802,0
|
|
20241126,174000,959786689,802,802,802,802,0
|
|
20241126,173900,959786689,802,802,802,802,0
|
|
20241126,173800,959786689,802,802,802,802,0
|
|
20241126,173700,959786689,802,802,802,802,0
|
|
20241126,173600,959786689,802,802,802,802,0
|
|
20241126,173500,959786689,802,802,802,802,0
|
|
20241126,173400,959786689,802,802,802,802,0
|
|
20241126,173300,959786689,802,802,802,802,0
|
|
20241126,173200,959786689,802,802,802,802,0
|
|
20241126,173100,959786689,802,802,802,802,0
|
|
20241126,173000,959786689,802,802,802,802,0
|
|
20241126,172900,959786689,802,802,802,802,0
|
|
20241126,172800,959786689,802,802,802,802,0
|
|
20241126,172700,959786689,802,802,802,802,0
|
|
20241126,172600,959786689,802,802,802,802,0
|
|
20241126,172500,959786689,802,802,802,802,0
|
|
20241126,172400,959786689,802,802,802,802,0
|
|
20241126,172300,959786689,802,802,802,802,0
|
|
20241126,172200,959786689,802,802,802,802,35221
|
|
20241126,172100,959786689,802,802,802,802,0
|
|
20241126,172000,959786689,802,802,802,802,0
|
|
20241126,171900,959786689,802,802,802,802,0
|
|
20241126,171800,959786689,802,802,802,802,0
|
|
20241126,171700,959786689,802,802,802,802,0
|
|
20241126,171600,959786689,802,802,802,802,0
|
|
20241126,171500,959786689,802,802,802,802,0
|
|
20241126,171400,959786689,802,802,802,802,0
|
|
20241126,171300,959786689,802,802,802,802,0
|
|
20241126,171200,959786689,802,802,802,802,0
|
|
20241126,171100,959786689,802,802,802,802,0
|
|
20241126,171000,959786689,802,802,802,802,0
|
|
20241126,170900,959786689,802,802,802,802,0
|
|
20241126,170800,959786689,802,802,802,802,0
|
|
20241126,170700,959786689,802,802,802,802,0
|
|
20241126,170600,959786689,802,802,802,802,0
|
|
20241126,170500,959786689,802,802,802,802,0
|
|
20241126,170400,959786689,802,802,802,802,0
|
|
20241126,170300,959786689,802,802,802,802,0
|
|
20241126,170200,959786689,802,802,802,802,0
|
|
20241126,170100,959786689,802,802,802,802,0
|
|
20241126,170000,959786689,802,802,802,802,0
|
|
20241126,165900,959786689,802,802,802,802,0
|
|
20241126,165800,959786689,802,802,802,802,0
|
|
20241126,165700,959786689,802,802,802,802,0
|
|
20241126,165600,959786689,802,802,802,802,0
|
|
20241126,165500,959786689,802,802,802,802,0
|
|
20241126,165400,959786689,802,802,802,802,0
|
|
20241126,165300,959786689,802,802,802,802,0
|
|
20241126,165200,959786689,802,802,802,802,35221
|
|
20241126,165100,959786689,802,802,802,802,0
|
|
20241126,165000,959786689,802,802,802,802,0
|
|
20241126,164900,959786689,802,802,802,802,0
|
|
20241126,164800,959786689,802,802,802,802,0
|
|
20241126,164700,959786689,802,802,802,802,0
|
|
20241126,164600,959786689,802,802,802,802,0
|
|
20241126,164500,959786689,802,802,802,802,0
|
|
20241126,164400,959786689,802,802,802,802,0
|
|
20241126,164300,959786689,802,802,802,802,0
|
|
20241126,164200,959786689,802,802,802,802,0
|
|
20241126,164100,959786689,802,802,802,802,0
|
|
20241126,164000,959786689,802,802,802,802,0
|
|
20241126,163900,959786689,802,802,802,802,0
|
|
20241126,163800,959786689,802,802,802,802,0
|
|
20241126,163700,959786689,802,802,802,802,0
|
|
20241126,163600,959786689,802,802,802,802,0
|
|
20241126,163500,959786689,802,802,802,802,0
|
|
20241126,163400,959786689,802,802,802,802,0
|
|
20241126,163300,959786689,802,802,802,802,0
|
|
20241126,163200,959786689,802,802,802,802,0
|
|
20241126,163100,959786689,802,802,802,802,0
|
|
20241126,163000,959786689,802,802,802,802,0
|
|
20241126,162900,959786689,802,802,802,802,0
|
|
20241126,162800,959786689,802,802,802,802,0
|
|
20241126,162700,959786689,802,802,802,802,0
|
|
20241126,162600,959786689,802,802,802,802,0
|
|
20241126,162500,959786689,802,802,802,802,0
|
|
20241126,162400,959786689,802,802,802,802,0
|
|
20241126,162300,959786689,802,802,802,802,0
|
|
20241126,162200,959786689,802,802,802,802,35221
|
|
20241126,162100,959786689,802,802,802,802,0
|
|
20241126,162000,959786689,802,802,802,802,0
|
|
20241126,161900,959786689,802,802,802,802,0
|
|
20241126,161800,959786689,802,802,802,802,0
|
|
20241126,161700,959786689,802,802,802,802,0
|
|
20241126,161600,959786689,802,802,802,802,0
|
|
20241126,161500,959786689,802,802,802,802,0
|
|
20241126,161400,959786689,802,802,802,802,0
|
|
20241126,161300,959786689,802,802,802,802,0
|
|
20241126,161200,959786689,802,802,802,802,0
|
|
20241126,161100,959786689,802,802,802,802,0
|
|
20241126,161000,959786689,802,802,802,802,0
|
|
20241126,160900,959786689,802,802,802,802,0
|
|
20241126,160800,959786689,802,802,802,802,0
|
|
20241126,160700,959786689,802,802,802,802,0
|
|
20241126,160600,959786689,802,802,802,802,0
|
|
20241126,160500,959786689,802,802,802,802,0
|
|
20241126,160400,959786689,802,802,802,802,0
|
|
20241126,160300,959786689,802,802,802,802,0
|
|
20241126,160200,959786689,802,802,802,802,0
|
|
20241126,160100,959786689,802,802,802,802,0
|
|
20241126,160000,959786689,802,802,802,802,0
|
|
20241126,155900,959786689,802,802,802,802,0
|
|
20241126,155800,959786689,802,802,802,802,0
|
|
20241126,155700,959786689,802,802,802,802,0
|
|
20241126,155600,959786689,802,802,802,802,0
|
|
20241126,155500,959786689,802,802,802,802,0
|
|
20241126,155400,959786689,802,802,802,802,0
|
|
20241126,155300,959786689,802,802,802,802,0
|
|
20241126,155200,959786689,802,802,802,802,35221
|
|
20241126,155100,959786689,802,802,802,802,0
|
|
20241126,155000,959786689,802,802,802,802,0
|
|
20241126,154900,959786689,802,802,802,802,0
|
|
20241126,154800,959786689,802,802,802,802,0
|
|
20241126,154700,959786689,802,802,802,802,0
|
|
20241126,154600,959786689,802,802,802,802,0
|
|
20241126,154500,959786689,802,802,802,802,0
|
|
20241126,154400,959786689,802,802,802,802,0
|
|
20241126,154300,959786689,802,802,802,802,0
|
|
20241126,154200,959786689,802,802,802,802,0
|
|
20241126,154100,959786689,802,802,802,802,0
|
|
20241126,154000,959786689,802,802,802,802,0
|
|
20241126,153900,959786689,802,802,802,802,0
|
|
20241126,153800,959786689,802,802,802,802,0
|
|
20241126,153700,959786689,802,802,802,802,0
|
|
20241126,153600,959786689,802,802,802,802,0
|
|
20241126,153500,959786689,802,802,802,802,0
|
|
20241126,153400,959786689,802,802,802,802,0
|
|
20241126,153300,959786689,802,802,802,802,0
|
|
20241126,153200,959786689,802,802,802,802,0
|
|
20241126,153100,959786689,802,802,802,802,0
|
|
20241126,153000,959786689,802,802,802,802,35221
|
|
20241126,152900,931539447,801,801,801,801,0
|
|
20241126,152800,931539447,801,801,801,801,0
|
|
20241126,152700,931539447,801,801,801,801,0
|
|
20241126,152600,931539447,801,801,801,801,0
|
|
20241126,152500,931539447,801,801,801,801,0
|
|
20241126,152400,931539447,801,801,801,801,0
|
|
20241126,152300,931539447,801,801,801,801,0
|
|
20241126,152200,931539447,801,801,801,801,0
|
|
20241126,152100,931539447,801,801,801,801,0
|
|
20241126,152000,931539447,801,801,801,801,0
|
|
20241126,151900,931539447,801,800,801,800,19065
|
|
20241126,151800,916269257,801,799,801,799,4000
|
|
20241126,151700,913069257,801,799,801,799,9896
|
|
20241126,151600,905154558,799,799,799,797,1404
|
|
20241126,151500,904035032,798,798,798,797,872
|
|
20241126,151400,903339186,798,800,800,798,1814
|
|
20241126,151300,901891416,800,799,801,799,10018
|
|
20241126,151200,893887016,798,799,801,798,3522
|
|
20241126,151100,891075144,800,799,801,799,10624
|
|
20241126,151000,882586554,800,801,801,798,15691
|
|
20241126,150900,870038364,801,800,801,798,1719
|
|
20241126,150800,868664247,800,798,800,798,14026
|
|
20241126,150700,857445459,799,800,800,798,73
|
|
20241126,150600,857387064,800,800,800,800,10
|
|
20241126,150500,857379064,800,800,800,797,3773
|
|
20241126,150400,854368977,800,798,800,796,6395
|
|
20241126,150300,849269544,799,799,800,799,2697
|
|
20241126,150200,847114541,799,799,800,799,381
|
|
20241126,150100,846809852,799,799,799,799,18
|
|
20241126,150000,846795470,798,799,799,798,307
|
|
20241126,145900,846550483,797,797,798,797,1253
|
|
20241126,145800,845551654,798,800,800,798,741
|
|
20241126,145700,844960136,800,801,801,799,41742
|
|
20241126,145600,811561628,800,799,801,799,5266
|
|
20241126,145500,807349338,799,800,800,799,812
|
|
20241126,145400,806700539,800,797,800,797,4700
|
|
20241126,145300,802943706,797,797,797,797,50
|
|
20241126,145200,802903856,797,797,797,797,4
|
|
20241126,145100,802900668,797,798,798,797,4
|
|
20241126,145000,802897478,798,798,798,798,100
|
|
20241126,144900,802817678,798,798,798,798,6
|
|
20241126,144800,802812890,798,798,798,798,550
|
|
20241126,144700,802373990,798,798,798,798,500
|
|
20241126,144600,801974990,798,798,798,796,1947
|
|
20241126,144500,800424728,799,799,799,799,1965
|
|
20241126,144400,798854693,799,799,800,795,39699
|
|
20241126,144300,767198839,798,795,800,795,27846
|
|
20241126,144200,744988815,795,795,795,795,1010
|
|
20241126,144100,744185865,795,795,795,795,2215
|
|
20241126,144000,742424940,794,794,794,794,4142
|
|
20241126,143900,739136192,794,794,794,793,1602
|
|
20241126,143800,737864206,794,794,794,794,0
|
|
20241126,143700,737864206,794,794,794,794,1
|
|
20241126,143600,737863412,794,794,794,794,206
|
|
20241126,143500,737699848,793,794,794,793,8777
|
|
20241126,143400,730730912,794,793,794,793,2054
|
|
20241126,143300,729101064,793,793,793,793,1000
|
|
20241126,143200,728308064,793,793,793,793,1000
|
|
20241126,143100,727515064,794,794,794,794,700
|
|
20241126,143000,726959264,793,793,793,793,1194
|
|
20241126,142900,726012422,792,792,792,792,101
|
|
20241126,142800,725932430,793,793,793,793,299
|
|
20241126,142700,725695323,793,793,793,793,500
|
|
20241126,142600,725298823,794,794,794,794,5
|
|
20241126,142500,725294853,794,794,794,794,0
|
|
20241126,142400,725294853,794,794,794,794,1
|
|
20241126,142300,725294059,794,795,795,794,469
|
|
20241126,142200,724921663,795,793,795,793,23145
|
|
20241126,142100,706540945,791,791,791,791,7
|
|
20241126,142000,706535408,792,792,792,792,0
|
|
20241126,141900,706535408,792,792,792,792,0
|
|
20241126,141800,706535408,792,792,792,792,2
|
|
20241126,141700,706533824,792,792,792,792,959
|
|
20241126,141600,705774296,794,791,794,791,178
|
|
20241126,141500,705633495,790,791,791,790,600
|
|
20241126,141400,705159395,794,792,794,790,631
|
|
20241126,141300,704660613,794,793,794,791,262
|
|
20241126,141200,704453024,790,790,793,790,132
|
|
20241126,141100,704348741,789,794,794,789,5044
|
|
20241126,141000,700367382,790,790,790,790,0
|
|
20241126,140900,700367382,790,790,790,790,134
|
|
20241126,140800,700261522,792,790,792,789,6449
|
|
20241126,140700,695171699,790,792,792,790,13253
|
|
20241126,140600,684696811,794,792,794,792,150
|
|
20241126,140500,684577950,794,794,794,794,0
|
|
20241126,140400,684577950,794,794,794,794,13
|
|
20241126,140300,684567628,794,794,794,794,2924
|
|
20241126,140200,682245972,794,794,794,794,0
|
|
20241126,140100,682245972,794,794,794,794,20
|
|
20241126,140000,682230092,794,794,794,794,0
|
|
20241126,135900,682230092,794,794,794,794,629
|
|
20241126,135800,681730666,794,792,794,791,14872
|
|
20241126,135700,669948539,792,791,792,791,42
|
|
20241126,135600,669915315,792,792,792,791,5005
|
|
20241126,135500,665956355,792,792,792,792,365
|
|
20241126,135400,665667275,792,792,792,792,300
|
|
20241126,135300,665429675,792,791,792,791,365
|
|
20241126,135200,665140596,790,790,790,790,158
|
|
20241126,135100,665015776,790,792,792,790,1373
|
|
20241126,135000,663928370,792,792,792,792,401
|
|
20241126,134900,663610778,792,792,792,790,466
|
|
20241126,134800,663241906,792,792,792,792,0
|
|
20241126,134700,663241906,792,792,792,792,365
|
|
20241126,134600,662952826,792,792,792,792,2
|
|
20241126,134500,662951242,792,791,792,791,365
|
|
20241126,134400,662662249,792,792,792,792,0
|
|
20241126,134300,662662249,792,792,792,792,0
|
|
20241126,134200,662662249,792,792,792,792,366
|
|
20241126,134100,662372377,792,792,792,792,0
|
|
20241126,134000,662372377,792,792,792,792,365
|
|
20241126,133900,662083297,792,792,792,792,83
|
|
20241126,133800,662017561,792,791,792,791,367
|
|
20241126,133700,661727041,790,790,790,790,1918
|
|
20241126,133600,660211821,790,790,790,790,623
|
|
20241126,133500,659719651,789,789,789,789,100
|
|
20241126,133400,659640751,788,790,791,788,2369
|
|
20241126,133300,657768877,791,791,791,791,1500
|
|
20241126,133200,656582377,790,791,792,790,635
|
|
20241126,133100,656080358,790,790,790,790,170
|
|
20241126,133000,655946058,792,792,792,792,0
|
|
20241126,132900,655946058,792,791,792,791,366
|
|
20241126,132800,655656206,790,790,790,790,1076
|
|
20241126,132700,654806166,790,789,790,789,13284
|
|
20241126,132600,644324723,789,789,789,789,369
|
|
20241126,132500,644033582,789,790,790,789,2365
|
|
20241126,132400,642167232,790,790,790,790,0
|
|
20241126,132300,642167232,790,790,791,790,4104
|
|
20241126,132200,638924707,791,792,792,791,30
|
|
20241126,132100,638900975,792,791,792,791,865
|
|
20241126,132000,638216395,791,791,791,791,500
|
|
20241126,131900,637820895,790,791,791,790,1216
|
|
20241126,131800,636859539,791,791,791,791,0
|
|
20241126,131700,636859539,791,790,791,790,6
|
|
20241126,131600,636854797,789,789,789,789,1232
|
|
20241126,131500,635882749,790,791,792,790,4744
|
|
20241126,131400,632134969,792,792,792,790,2369
|
|
20241126,131300,630261734,791,793,793,791,370
|
|
20241126,131200,629968695,791,790,792,790,9
|
|
20241126,131100,629961575,791,792,792,791,5509
|
|
20241126,131000,625603950,791,792,793,791,434
|
|
20241126,130900,625259850,791,792,793,791,11
|
|
20241126,130800,625251139,791,793,793,791,370
|
|
20241126,130700,624957735,792,792,792,791,10
|
|
20241126,130600,624949818,791,794,794,790,29175
|
|
20241126,130500,601868214,793,793,794,793,10
|
|
20241126,130400,601860281,794,795,795,794,369
|
|
20241126,130300,601566930,794,794,794,794,836
|
|
20241126,130200,600903146,794,794,794,794,3
|
|
20241126,130100,600900764,794,793,794,792,1417
|
|
20241126,130000,599777350,793,793,793,793,0
|
|
20241126,125900,599777350,793,794,794,793,565
|
|
20241126,125800,599328940,793,794,794,793,202
|
|
20241126,125700,599168752,794,794,794,794,724
|
|
20241126,125600,598593896,793,793,793,793,7
|
|
20241126,125500,598588345,792,792,794,792,8
|
|
20241126,125400,598582003,793,792,793,792,6765
|
|
20241126,125300,593222358,793,794,794,793,7351
|
|
20241126,125200,587392622,794,793,794,793,752
|
|
20241126,125100,586796283,795,794,795,794,1865
|
|
20241126,125000,585313850,794,794,794,794,1458
|
|
20241126,124900,584156198,795,795,795,795,373
|
|
20241126,124800,583859663,795,794,795,794,1726
|
|
20241126,124700,582487495,795,795,795,795,13
|
|
20241126,124600,582477160,795,794,795,794,1706
|
|
20241126,124500,581121930,795,795,795,795,112
|
|
20241126,124400,581032890,795,794,795,794,692
|
|
20241126,124300,580483076,793,794,794,793,1210
|
|
20241126,124200,579523466,793,794,794,793,2008
|
|
20241126,124100,577929556,793,794,794,793,4255
|
|
20241126,124000,574553977,794,793,794,793,765
|
|
20241126,123900,573946966,792,793,793,792,302
|
|
20241126,123800,573707481,794,794,794,794,566
|
|
20241126,123700,573258077,794,794,794,794,2
|
|
20241126,123600,573256489,792,794,794,792,874
|
|
20241126,123500,572563535,793,794,794,793,4
|
|
20241126,123400,572560362,793,794,794,793,3478
|
|
20241126,123300,569799308,794,793,794,793,384
|
|
20241126,123200,569494418,792,792,792,792,0
|
|
20241126,123100,569494418,792,794,794,792,2662
|
|
20241126,123000,567384789,794,794,794,794,725
|
|
20241126,122900,566809139,794,793,794,793,365
|
|
20241126,122800,566519446,793,793,793,793,1002
|
|
20241126,122700,565724860,793,793,793,793,365
|
|
20241126,122600,565435415,792,792,793,792,682
|
|
20241126,122500,564895269,793,792,793,792,2770
|
|
20241126,122400,562700099,792,792,792,792,0
|
|
20241126,122300,562700099,792,792,792,792,377
|
|
20241126,122200,562401515,791,791,791,791,710
|
|
20241126,122100,561839905,792,792,792,792,2
|
|
20241126,122000,561838321,790,791,791,790,154
|
|
20241126,121900,561716520,791,791,791,791,600
|
|
20241126,121800,561241920,791,791,791,791,377
|
|
20241126,121700,560943713,792,792,792,792,8
|
|
20241126,121600,560937377,792,792,792,792,4485
|
|
20241126,121500,557385257,792,792,792,792,0
|
|
20241126,121400,557385257,792,791,792,791,366
|
|
20241126,121300,557095567,791,791,791,791,11
|
|
20241126,121200,557086866,791,791,791,791,3254
|
|
20241126,121100,554512952,791,790,791,790,5611
|
|
20241126,121000,550076752,790,790,791,790,1454
|
|
20241126,120900,548927083,791,791,791,791,1
|
|
20241126,120800,548926292,788,788,788,788,0
|
|
20241126,120700,548926292,788,791,791,788,69
|
|
20241126,120600,548871899,790,790,790,790,1
|
|
20241126,120500,548871109,790,789,791,788,671
|
|
20241126,120400,548341258,790,790,791,789,395
|
|
20241126,120300,548029212,787,790,790,787,1800
|
|
20241126,120200,546611806,790,791,791,790,3
|
|
20241126,120100,546609434,788,790,790,788,4688
|
|
20241126,120000,542912898,790,791,791,790,2552
|
|
20241126,115900,540895509,791,791,791,791,379
|
|
20241126,115800,540595720,791,791,791,791,200
|
|
20241126,115700,540437520,791,791,791,791,367
|
|
20241126,115600,540147223,791,791,791,791,1000
|
|
20241126,115500,539356223,791,792,792,791,695
|
|
20241126,115400,538806113,792,792,792,792,1
|
|
20241126,115300,538805321,792,792,792,792,2
|
|
20241126,115200,538803737,792,792,792,791,460
|
|
20241126,115100,538439510,791,792,792,791,313
|
|
20241126,115000,538191719,792,792,792,792,445
|
|
20241126,114900,537839279,792,792,792,792,0
|
|
20241126,114800,537839279,792,791,792,791,1625
|
|
20241126,114700,536553460,792,792,792,792,1
|
|
20241126,114600,536552668,792,792,792,792,367
|
|
20241126,114500,536262004,792,792,792,792,1453
|
|
20241126,114400,535111228,792,791,792,791,542
|
|
20241126,114300,534682141,791,791,791,791,0
|
|
20241126,114200,534682141,791,791,791,791,998
|
|
20241126,114100,533892723,791,790,791,790,121
|
|
20241126,114000,533797131,791,791,791,791,63
|
|
20241126,113900,533747298,792,792,792,792,365
|
|
20241126,113800,533458218,791,791,791,791,3451
|
|
20241126,113700,530728477,791,790,791,790,997
|
|
20241126,113600,529940482,790,792,792,790,1751
|
|
20241126,113500,528555073,792,792,792,792,366
|
|
20241126,113400,528265201,791,791,791,791,70
|
|
20241126,113300,528209831,792,791,792,791,445
|
|
20241126,113200,527857470,792,792,792,792,2
|
|
20241126,113100,527855886,792,791,792,791,365
|
|
20241126,113000,527567086,791,791,791,791,352
|
|
20241126,112900,527288654,792,791,792,791,366
|
|
20241126,112800,526998783,791,792,792,791,60
|
|
20241126,112700,526951271,791,791,791,791,5
|
|
20241126,112600,526947316,790,791,791,790,2000
|
|
20241126,112500,525367216,790,792,793,790,2508
|
|
20241126,112400,523382463,793,792,793,792,601
|
|
20241126,112300,522906106,792,792,792,792,100
|
|
20241126,112200,522826906,793,793,793,793,365
|
|
20241126,112100,522537461,793,793,793,792,135
|
|
20241126,112000,522430506,793,792,793,792,1292
|
|
20241126,111900,521406876,792,792,792,792,24
|
|
20241126,111800,521387868,792,793,793,792,915
|
|
20241126,111700,520662406,792,792,792,792,178
|
|
20241126,111600,520521430,793,793,793,793,922
|
|
20241126,111500,519790284,793,792,793,792,120
|
|
20241126,111400,519695239,792,792,792,791,8973
|
|
20241126,111300,512588675,792,791,792,791,5402
|
|
20241126,111200,508310791,791,792,792,791,3265
|
|
20241126,111100,505724914,792,791,792,791,544
|
|
20241126,111000,505294243,792,792,792,792,8
|
|
20241126,110900,505287907,792,791,792,791,2492
|
|
20241126,110800,503314336,792,792,792,792,1642
|
|
20241126,110700,502013872,790,790,790,790,3045
|
|
20241126,110600,499608322,790,790,790,790,3669
|
|
20241126,110500,496709812,790,789,790,789,366
|
|
20241126,110400,496420773,789,789,789,789,1697
|
|
20241126,110300,495081840,789,789,790,789,1428
|
|
20241126,110200,493954782,789,789,789,789,5000
|
|
20241126,110100,490009782,789,790,790,789,3221
|
|
20241126,110000,487468048,789,789,789,789,3418
|
|
20241126,105900,484771246,790,791,791,790,2286
|
|
20241126,105800,482964799,791,792,792,791,1752
|
|
20241126,105700,481578215,793,793,793,793,33
|
|
20241126,105600,481552046,793,792,793,792,2544
|
|
20241126,105500,479536833,792,792,792,792,0
|
|
20241126,105400,479536833,792,792,792,791,380
|
|
20241126,105300,479235886,793,792,793,792,1812
|
|
20241126,105200,477800723,792,790,793,790,1644
|
|
20241126,105100,476499548,790,790,790,790,100
|
|
20241126,105000,476420548,790,792,793,790,391
|
|
20241126,104900,476110491,790,793,793,790,782
|
|
20241126,104800,475492501,793,793,793,790,369
|
|
20241126,104700,475199889,792,793,793,790,9
|
|
20241126,104600,475192760,790,792,792,790,16002
|
|
20241126,104500,462549814,791,792,793,791,139
|
|
20241126,104400,462439708,792,789,792,789,35683
|
|
20241126,104300,434205598,791,788,791,787,15467
|
|
20241126,104200,422002999,786,788,788,786,1182
|
|
20241126,104100,421071682,789,788,790,785,9344
|
|
20241126,104000,413708556,788,789,790,787,389
|
|
20241126,103900,413402360,789,789,789,788,3536
|
|
20241126,103800,410614108,790,789,790,789,2347
|
|
20241126,103700,408761325,787,789,789,787,3131
|
|
20241126,103600,406291091,789,789,789,789,4314
|
|
20241126,103500,402887345,789,788,789,785,11375
|
|
20241126,103400,393918595,788,788,788,788,2
|
|
20241126,103300,393917019,788,787,788,787,366
|
|
20241126,103200,393628976,786,789,789,786,211
|
|
20241126,103100,393463127,784,788,789,784,5332
|
|
20241126,103000,389277471,789,788,789,788,483
|
|
20241126,102900,388896501,788,788,788,788,1126
|
|
20241126,102800,388009213,788,789,789,787,1159
|
|
20241126,102700,387095431,789,788,789,787,121
|
|
20241126,102600,387000073,789,785,789,785,3596
|
|
20241126,102500,384168209,785,787,787,785,638
|
|
20241126,102400,383666712,786,785,786,784,2608
|
|
20241126,102300,381616928,785,784,785,784,18
|
|
20241126,102200,381602806,785,785,785,785,6097
|
|
20241126,102100,376816661,785,785,785,785,379
|
|
20241126,102000,376519146,785,785,786,785,2461
|
|
20241126,101900,374587158,784,784,784,784,1200
|
|
20241126,101800,373646358,782,784,784,782,449
|
|
20241126,101700,373294510,784,785,785,784,161
|
|
20241126,101600,373168282,785,785,785,785,109
|
|
20241126,101500,373082717,784,784,784,783,1227
|
|
20241126,101400,372121797,784,785,785,784,209
|
|
20241126,101300,371957737,784,785,786,784,2506
|
|
20241126,101200,369990864,785,785,785,785,0
|
|
20241126,101100,369990864,785,784,785,783,2752
|
|
20241126,101000,367832853,783,783,783,783,385
|
|
20241126,100900,367531398,781,781,781,781,0
|
|
20241126,100800,367531398,781,783,785,781,4090
|
|
20241126,100700,364335604,783,783,783,783,391
|
|
20241126,100600,364029451,783,780,783,780,427
|
|
20241126,100500,363696355,783,784,784,780,1219
|
|
20241126,100400,362744065,784,779,784,779,783
|
|
20241126,100300,362134103,780,780,780,780,6339
|
|
20241126,100200,357189683,778,780,780,778,8318
|
|
20241126,100100,350707803,782,782,782,780,949
|
|
20241126,100000,349966581,782,782,782,781,2220
|
|
20241126,095900,348230841,781,781,781,781,101
|
|
20241126,095800,348151960,781,780,781,780,1253
|
|
20241126,095700,347173368,780,779,780,779,4954
|
|
20241126,095600,343313599,779,782,782,779,8257
|
|
20241126,095500,336872795,782,782,782,782,3140
|
|
20241126,095400,334417315,782,782,782,782,6314
|
|
20241126,095300,329479767,782,783,783,782,5026
|
|
20241126,095200,325549409,785,786,786,783,995
|
|
20241126,095100,324769227,786,783,786,783,196
|
|
20241126,095000,324615756,786,782,786,782,614
|
|
20241126,094900,324134975,786,783,786,782,2406
|
|
20241126,094800,322251665,782,781,782,780,16652
|
|
20241126,094700,309242864,780,779,780,779,16112
|
|
20241126,094600,296682616,779,781,782,779,25210
|
|
20241126,094500,277005287,781,782,782,780,18422
|
|
20241126,094400,262608705,781,782,782,781,2749
|
|
20241126,094300,260460734,783,781,783,780,22348
|
|
20241126,094200,242979446,780,783,783,780,24713
|
|
20241126,094100,223680245,783,785,785,783,15283
|
|
20241126,094000,211709555,785,785,785,784,16857
|
|
20241126,093900,198476942,786,788,788,785,5328
|
|
20241126,093800,194292711,786,787,788,785,3716
|
|
20241126,093700,191374509,788,786,788,786,4106
|
|
20241126,093600,188146641,786,786,788,786,591
|
|
20241126,093500,187682113,786,788,788,786,12879
|
|
20241126,093400,177559159,787,786,788,786,4653
|
|
20241126,093300,173901829,786,789,791,786,10915
|
|
20241126,093200,165310324,791,790,791,790,71
|
|
20241126,093100,165254223,791,791,791,791,2
|
|
20241126,093000,165252641,788,791,791,788,410
|
|
20241126,092900,164929528,791,788,791,787,2216
|
|
20241126,092800,163184104,789,788,791,787,1875
|
|
20241126,092700,161708271,788,789,791,788,12410
|
|
20241126,092600,151921239,789,788,792,788,3119
|
|
20241126,092500,149457341,788,789,792,788,5616
|
|
20241126,092400,145026573,790,789,792,789,2513
|
|
20241126,092300,143043051,788,790,790,788,988
|
|
20241126,092200,142264498,788,791,791,788,6146
|
|
20241126,092100,137419364,790,792,792,790,154
|
|
20241126,092000,137297422,789,790,790,789,16058
|
|
20241126,091900,124627658,789,791,792,788,2139
|
|
20241126,091800,122936964,793,788,793,788,2351
|
|
20241126,091700,121080826,788,794,794,788,10982
|
|
20241126,091600,112371938,790,792,795,790,7642
|
|
20241126,091500,106328908,792,795,795,792,11361
|
|
20241126,091400,97311971,795,794,796,793,15083
|
|
20241126,091300,85320869,795,793,795,792,8931
|
|
20241126,091200,78222901,793,792,795,792,1865
|
|
20241126,091100,76743264,795,795,795,791,1636
|
|
20241126,091000,75442810,795,789,795,789,12817
|
|
20241126,090900,65287317,790,790,791,790,1569
|
|
20241126,090800,64047746,789,791,791,785,10514
|
|
20241126,090700,55780500,791,788,791,786,6151
|
|
20241126,090600,50924414,788,788,789,785,17094
|
|
20241126,090500,37476025,790,792,792,788,9468
|
|
20241126,090400,29998384,792,792,792,792,269
|
|
20241126,090300,29785336,792,792,792,791,810
|
|
20241126,090200,29144546,791,791,791,787,7455
|
|
20241126,090100,23259617,791,790,791,789,7879
|
|
20241126,090000,17041034,790,790,791,787,21588
|