597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185400,1144290050,787,787,787,787,9714
|
|
20241127,185300,1144290050,787,787,787,787,0
|
|
20241127,185200,1144290050,787,787,787,787,0
|
|
20241127,185100,1144290050,787,787,787,787,0
|
|
20241127,185000,1144290050,787,787,787,787,0
|
|
20241127,184900,1144290050,787,787,787,787,0
|
|
20241127,184800,1144290050,787,787,787,787,0
|
|
20241127,184700,1144290050,787,787,787,787,0
|
|
20241127,184600,1144290050,787,787,787,787,0
|
|
20241127,184500,1144290050,787,787,787,787,0
|
|
20241127,184400,1144290050,787,787,787,787,0
|
|
20241127,184300,1144290050,787,787,787,787,0
|
|
20241127,184200,1144290050,787,787,787,787,0
|
|
20241127,184100,1144290050,787,787,787,787,0
|
|
20241127,184000,1144290050,787,787,787,787,0
|
|
20241127,183900,1144290050,787,787,787,787,0
|
|
20241127,183800,1144290050,787,787,787,787,0
|
|
20241127,183700,1144290050,787,787,787,787,0
|
|
20241127,183600,1144290050,787,787,787,787,0
|
|
20241127,183500,1144290050,787,787,787,787,0
|
|
20241127,183400,1144290050,787,787,787,787,0
|
|
20241127,183300,1144290050,787,787,787,787,0
|
|
20241127,183200,1144290050,787,787,787,787,0
|
|
20241127,183100,1144290050,787,787,787,787,0
|
|
20241127,183000,1144290050,787,787,787,787,0
|
|
20241127,182900,1144290050,787,787,787,787,0
|
|
20241127,182800,1144290050,787,787,787,787,0
|
|
20241127,182700,1144290050,787,787,787,787,0
|
|
20241127,182600,1144290050,787,787,787,787,0
|
|
20241127,182500,1144290050,787,787,787,787,0
|
|
20241127,182400,1144290050,787,787,787,787,9714
|
|
20241127,182300,1144290050,787,787,787,787,0
|
|
20241127,182200,1144290050,787,787,787,787,0
|
|
20241127,182100,1144290050,787,787,787,787,0
|
|
20241127,182000,1144290050,787,787,787,787,0
|
|
20241127,181900,1144290050,787,787,787,787,0
|
|
20241127,181800,1144290050,787,787,787,787,0
|
|
20241127,181700,1144290050,787,787,787,787,0
|
|
20241127,181600,1144290050,787,787,787,787,0
|
|
20241127,181500,1144290050,787,787,787,787,0
|
|
20241127,181400,1144290050,787,787,787,787,0
|
|
20241127,181300,1144290050,787,787,787,787,0
|
|
20241127,181200,1144290050,787,787,787,787,0
|
|
20241127,181100,1144290050,787,787,787,787,0
|
|
20241127,181000,1144290050,787,787,787,787,0
|
|
20241127,180900,1144290050,787,787,787,787,0
|
|
20241127,180800,1144290050,787,787,787,787,0
|
|
20241127,180700,1144290050,787,787,787,787,0
|
|
20241127,180600,1144290050,787,787,787,787,0
|
|
20241127,180500,1144290050,787,787,787,787,0
|
|
20241127,180400,1144290050,787,787,787,787,0
|
|
20241127,180300,1144290050,787,787,787,787,0
|
|
20241127,180200,1144290050,787,787,787,787,0
|
|
20241127,180100,1144290050,787,787,787,787,0
|
|
20241127,180000,1144290050,787,787,787,787,0
|
|
20241127,175900,1144290050,787,787,787,787,0
|
|
20241127,175800,1144290050,787,787,787,787,0
|
|
20241127,175700,1144290050,787,787,787,787,0
|
|
20241127,175600,1144290050,787,787,787,787,0
|
|
20241127,175500,1144290050,787,787,787,787,0
|
|
20241127,175400,1144290050,787,787,787,787,9714
|
|
20241127,175300,1144290050,787,787,787,787,0
|
|
20241127,175200,1144290050,787,787,787,787,0
|
|
20241127,175100,1144290050,787,787,787,787,0
|
|
20241127,175000,1144290050,787,787,787,787,0
|
|
20241127,174900,1144290050,787,787,787,787,0
|
|
20241127,174800,1144290050,787,787,787,787,0
|
|
20241127,174700,1144290050,787,787,787,787,0
|
|
20241127,174600,1144290050,787,787,787,787,0
|
|
20241127,174500,1144290050,787,787,787,787,0
|
|
20241127,174400,1144290050,787,787,787,787,0
|
|
20241127,174300,1144290050,787,787,787,787,0
|
|
20241127,174200,1144290050,787,787,787,787,0
|
|
20241127,174100,1144290050,787,787,787,787,0
|
|
20241127,174000,1144290050,787,787,787,787,0
|
|
20241127,173900,1144290050,787,787,787,787,0
|
|
20241127,173800,1144290050,787,787,787,787,0
|
|
20241127,173700,1144290050,787,787,787,787,0
|
|
20241127,173600,1144290050,787,787,787,787,0
|
|
20241127,173500,1144290050,787,787,787,787,0
|
|
20241127,173400,1144290050,787,787,787,787,0
|
|
20241127,173300,1144290050,787,787,787,787,0
|
|
20241127,173200,1144290050,787,787,787,787,0
|
|
20241127,173100,1144290050,787,787,787,787,0
|
|
20241127,173000,1144290050,787,787,787,787,0
|
|
20241127,172900,1144290050,787,787,787,787,0
|
|
20241127,172800,1144290050,787,787,787,787,0
|
|
20241127,172700,1144290050,787,787,787,787,0
|
|
20241127,172600,1144290050,787,787,787,787,0
|
|
20241127,172500,1144290050,787,787,787,787,0
|
|
20241127,172400,1144290050,787,787,787,787,9714
|
|
20241127,172300,1144290050,787,787,787,787,0
|
|
20241127,172200,1144290050,787,787,787,787,0
|
|
20241127,172100,1144290050,787,787,787,787,0
|
|
20241127,172000,1144290050,787,787,787,787,0
|
|
20241127,171900,1144290050,787,787,787,787,0
|
|
20241127,171800,1144290050,787,787,787,787,0
|
|
20241127,171700,1144290050,787,787,787,787,0
|
|
20241127,171600,1144290050,787,787,787,787,0
|
|
20241127,171500,1144290050,787,787,787,787,0
|
|
20241127,171400,1144290050,787,787,787,787,0
|
|
20241127,171300,1144290050,787,787,787,787,0
|
|
20241127,171200,1144290050,787,787,787,787,0
|
|
20241127,171100,1144290050,787,787,787,787,0
|
|
20241127,171000,1144290050,787,787,787,787,0
|
|
20241127,170900,1144290050,787,787,787,787,0
|
|
20241127,170800,1144290050,787,787,787,787,0
|
|
20241127,170700,1144290050,787,787,787,787,0
|
|
20241127,170600,1144290050,787,787,787,787,0
|
|
20241127,170500,1144290050,787,787,787,787,0
|
|
20241127,170400,1144290050,787,787,787,787,0
|
|
20241127,170300,1144290050,787,787,787,787,0
|
|
20241127,170200,1144290050,787,787,787,787,0
|
|
20241127,170100,1144290050,787,787,787,787,0
|
|
20241127,170000,1144290050,787,787,787,787,0
|
|
20241127,165900,1144290050,787,787,787,787,0
|
|
20241127,165800,1144290050,787,787,787,787,0
|
|
20241127,165700,1144290050,787,787,787,787,0
|
|
20241127,165600,1144290050,787,787,787,787,0
|
|
20241127,165500,1144290050,787,787,787,787,0
|
|
20241127,165400,1144290050,787,787,787,787,9714
|
|
20241127,165300,1144290050,787,787,787,787,0
|
|
20241127,165200,1144290050,787,787,787,787,0
|
|
20241127,165100,1144290050,787,787,787,787,0
|
|
20241127,165000,1144290050,787,787,787,787,0
|
|
20241127,164900,1144290050,787,787,787,787,0
|
|
20241127,164800,1144290050,787,787,787,787,0
|
|
20241127,164700,1144290050,787,787,787,787,0
|
|
20241127,164600,1144290050,787,787,787,787,0
|
|
20241127,164500,1144290050,787,787,787,787,0
|
|
20241127,164400,1144290050,787,787,787,787,0
|
|
20241127,164300,1144290050,787,787,787,787,0
|
|
20241127,164200,1144290050,787,787,787,787,0
|
|
20241127,164100,1144290050,787,787,787,787,0
|
|
20241127,164000,1144290050,787,787,787,787,0
|
|
20241127,163900,1144290050,787,787,787,787,0
|
|
20241127,163800,1144290050,787,787,787,787,0
|
|
20241127,163700,1144290050,787,787,787,787,0
|
|
20241127,163600,1144290050,787,787,787,787,0
|
|
20241127,163500,1144290050,787,787,787,787,0
|
|
20241127,163400,1144290050,787,787,787,787,0
|
|
20241127,163300,1144290050,787,787,787,787,0
|
|
20241127,163200,1144290050,787,787,787,787,0
|
|
20241127,163100,1144290050,787,787,787,787,0
|
|
20241127,163000,1144290050,787,787,787,787,0
|
|
20241127,162900,1144290050,787,787,787,787,0
|
|
20241127,162800,1144290050,787,787,787,787,0
|
|
20241127,162700,1144290050,787,787,787,787,0
|
|
20241127,162600,1144290050,787,787,787,787,0
|
|
20241127,162500,1144290050,787,787,787,787,0
|
|
20241127,162400,1144290050,787,787,787,787,9714
|
|
20241127,162300,1144290050,787,787,787,787,0
|
|
20241127,162200,1144290050,787,787,787,787,0
|
|
20241127,162100,1144290050,787,787,787,787,0
|
|
20241127,162000,1144290050,787,787,787,787,0
|
|
20241127,161900,1144290050,787,787,787,787,0
|
|
20241127,161800,1144290050,787,787,787,787,0
|
|
20241127,161700,1144290050,787,787,787,787,0
|
|
20241127,161600,1144290050,787,787,787,787,0
|
|
20241127,161500,1144290050,787,787,787,787,0
|
|
20241127,161400,1144290050,787,787,787,787,0
|
|
20241127,161300,1144290050,787,787,787,787,0
|
|
20241127,161200,1144290050,787,787,787,787,0
|
|
20241127,161100,1144290050,787,787,787,787,0
|
|
20241127,161000,1144290050,787,787,787,787,0
|
|
20241127,160900,1144290050,787,787,787,787,0
|
|
20241127,160800,1144290050,787,787,787,787,0
|
|
20241127,160700,1144290050,787,787,787,787,0
|
|
20241127,160600,1144290050,787,787,787,787,0
|
|
20241127,160500,1144290050,787,787,787,787,0
|
|
20241127,160400,1144290050,787,787,787,787,0
|
|
20241127,160300,1144290050,787,787,787,787,0
|
|
20241127,160200,1144290050,787,787,787,787,0
|
|
20241127,160100,1144290050,787,787,787,787,0
|
|
20241127,160000,1144290050,787,787,787,787,0
|
|
20241127,155900,1144290050,787,787,787,787,0
|
|
20241127,155800,1144290050,787,787,787,787,0
|
|
20241127,155700,1144290050,787,787,787,787,0
|
|
20241127,155600,1144290050,787,787,787,787,0
|
|
20241127,155500,1144290050,787,787,787,787,0
|
|
20241127,155400,1144290050,787,787,787,787,9714
|
|
20241127,155300,1144290050,787,787,787,787,0
|
|
20241127,155200,1144290050,787,787,787,787,0
|
|
20241127,155100,1144290050,787,787,787,787,0
|
|
20241127,155000,1144290050,787,787,787,787,0
|
|
20241127,154900,1144290050,787,787,787,787,0
|
|
20241127,154800,1144290050,787,787,787,787,0
|
|
20241127,154700,1144290050,787,787,787,787,0
|
|
20241127,154600,1144290050,787,787,787,787,0
|
|
20241127,154500,1144290050,787,787,787,787,0
|
|
20241127,154400,1144290050,787,787,787,787,0
|
|
20241127,154300,1144290050,787,787,787,787,0
|
|
20241127,154200,1144290050,787,787,787,787,0
|
|
20241127,154100,1144290050,787,787,787,787,0
|
|
20241127,154000,1144290050,787,787,787,787,0
|
|
20241127,153900,1144290050,787,787,787,787,0
|
|
20241127,153800,1144290050,787,787,787,787,0
|
|
20241127,153700,1144290050,787,787,787,787,0
|
|
20241127,153600,1144290050,787,787,787,787,0
|
|
20241127,153500,1144290050,787,787,787,787,0
|
|
20241127,153400,1144290050,787,787,787,787,0
|
|
20241127,153300,1144290050,787,787,787,787,0
|
|
20241127,153200,1144290050,787,787,787,787,0
|
|
20241127,153100,1144290050,787,787,787,787,0
|
|
20241127,153000,1144290050,787,787,787,787,9714
|
|
20241127,152900,1136645132,790,790,790,790,0
|
|
20241127,152800,1136645132,790,790,790,790,0
|
|
20241127,152700,1136645132,790,790,790,790,0
|
|
20241127,152600,1136645132,790,790,790,790,0
|
|
20241127,152500,1136645132,790,790,790,790,0
|
|
20241127,152400,1136645132,790,790,790,790,0
|
|
20241127,152300,1136645132,790,790,790,790,0
|
|
20241127,152200,1136645132,790,790,790,790,0
|
|
20241127,152100,1136645132,790,790,790,790,0
|
|
20241127,152000,1136645132,790,790,790,790,0
|
|
20241127,151900,1136645132,790,789,790,788,6775
|
|
20241127,151800,1131300200,788,788,788,788,2000
|
|
20241127,151700,1129724200,788,789,789,788,3438
|
|
20241127,151600,1127011995,788,788,788,788,2018
|
|
20241127,151500,1125421811,789,789,789,789,2
|
|
20241127,151400,1125420233,789,789,789,789,526
|
|
20241127,151300,1125005219,789,788,789,788,1010
|
|
20241127,151200,1124208339,788,788,788,788,92
|
|
20241127,151100,1124135843,789,789,789,789,163
|
|
20241127,151000,1124007236,789,789,789,789,4477
|
|
20241127,150900,1120474883,789,788,789,788,590
|
|
20241127,150800,1120009573,789,789,789,789,101
|
|
20241127,150700,1119929884,788,788,788,788,0
|
|
20241127,150600,1119929884,788,788,788,788,3569
|
|
20241127,150500,1117117512,787,787,787,787,339
|
|
20241127,150400,1116850719,786,787,787,786,7800
|
|
20241127,150300,1110714103,787,788,788,787,5121
|
|
20241127,150200,1106680875,787,788,788,787,2337
|
|
20241127,150100,1104840054,788,787,788,787,1520
|
|
20241127,150000,1103643594,787,787,787,787,1
|
|
20241127,145900,1103642807,788,788,788,787,2023
|
|
20241127,145800,1102050683,788,788,788,788,9401
|
|
20241127,145700,1094642695,789,789,789,788,2031
|
|
20241127,145600,1093042236,789,789,789,789,6957
|
|
20241127,145500,1087553163,789,790,790,789,2321
|
|
20241127,145400,1085719574,791,791,791,791,579
|
|
20241127,145300,1085261585,791,790,791,790,154
|
|
20241127,145200,1085139801,791,791,791,790,3514
|
|
20241127,145100,1082363733,791,790,791,790,1258
|
|
20241127,145000,1081369909,790,790,790,789,11656
|
|
20241127,144900,1072161679,790,790,790,789,1052
|
|
20241127,144800,1071330773,789,789,789,789,190
|
|
20241127,144700,1071180863,789,789,789,789,174
|
|
20241127,144600,1071043577,790,789,790,789,2546
|
|
20241127,144500,1069032246,791,791,791,791,0
|
|
20241127,144400,1069032246,791,790,791,789,113
|
|
20241127,144300,1068943042,792,792,792,792,1
|
|
20241127,144200,1068942250,789,792,792,789,5001
|
|
20241127,144100,1064996458,790,790,790,790,4035
|
|
20241127,144000,1061808808,788,790,790,788,91
|
|
20241127,143900,1061737098,789,789,789,789,7348
|
|
20241127,143800,1055939526,788,789,789,788,3578
|
|
20241127,143700,1053119562,788,789,789,788,294
|
|
20241127,143600,1052887609,788,789,790,788,369
|
|
20241127,143500,1052596370,789,789,789,789,100
|
|
20241127,143400,1052517470,789,789,789,789,463
|
|
20241127,143300,1052152163,790,788,790,787,15181
|
|
20241127,143200,1040204216,787,789,789,787,10623
|
|
20241127,143100,1031833524,789,791,791,789,32097
|
|
20241127,143000,1006476703,791,790,791,790,2100
|
|
20241127,142900,1004817601,790,791,791,790,27
|
|
20241127,142800,1004796245,790,790,790,790,300
|
|
20241127,142700,1004559245,791,791,791,791,281
|
|
20241127,142600,1004336974,791,790,792,790,8134
|
|
20241127,142500,997898425,790,790,790,790,0
|
|
20241127,142400,997898425,790,793,793,790,3684
|
|
20241127,142300,994987643,793,793,793,793,30
|
|
20241127,142200,994963853,793,793,793,793,0
|
|
20241127,142100,994963853,793,793,793,793,0
|
|
20241127,142000,994963853,793,793,793,792,201
|
|
20241127,141900,994804506,793,793,793,793,1
|
|
20241127,141800,994803713,791,791,791,791,20
|
|
20241127,141700,994787893,793,791,793,791,1757
|
|
20241127,141600,993395592,791,792,793,791,1643
|
|
20241127,141500,992095334,792,794,794,792,1844
|
|
20241127,141400,990632236,794,793,794,793,735
|
|
20241127,141300,990049380,794,796,796,794,1733
|
|
20241127,141200,988673304,796,796,796,796,1
|
|
20241127,141100,988672508,794,794,796,794,9
|
|
20241127,141000,988665358,796,796,796,796,310
|
|
20241127,140900,988418598,795,795,795,795,342
|
|
20241127,140800,988146708,795,795,795,795,680
|
|
20241127,140700,987606108,795,792,795,792,6489
|
|
20241127,140600,982466802,795,792,795,792,1552
|
|
20241127,140500,981237615,795,795,795,795,4
|
|
20241127,140400,981234435,792,794,794,792,7392
|
|
20241127,140300,975374769,794,794,794,794,71
|
|
20241127,140200,975318395,794,795,795,794,3004
|
|
20241127,140100,972930219,795,795,795,794,1272
|
|
20241127,140000,971918989,795,794,795,794,1661
|
|
20241127,135900,970600154,794,794,794,794,131
|
|
20241127,135800,970496140,794,792,794,791,2034
|
|
20241127,135700,968885234,792,794,794,792,1309
|
|
20241127,135600,967848504,792,795,795,792,277
|
|
20241127,135500,967628316,794,793,794,793,16601
|
|
20241127,135400,954453219,790,792,792,790,3375
|
|
20241127,135300,951782741,792,792,792,792,0
|
|
20241127,135200,951782741,792,792,792,792,19
|
|
20241127,135100,951767693,791,792,792,791,6631
|
|
20241127,135000,946518632,792,792,792,792,1
|
|
20241127,134900,946517840,793,793,793,793,500
|
|
20241127,134800,946121340,793,793,793,793,447
|
|
20241127,134700,945766869,793,793,793,793,2
|
|
20241127,134600,945765283,792,792,792,792,2000
|
|
20241127,134500,944181283,794,793,794,792,4344
|
|
20241127,134400,940740763,792,792,793,792,3277
|
|
20241127,134300,938143234,793,793,793,793,107
|
|
20241127,134200,938058383,793,793,793,792,835
|
|
20241127,134100,937397052,792,791,792,791,692
|
|
20241127,134000,936849620,792,792,793,791,1278
|
|
20241127,133900,935838126,793,793,793,793,30
|
|
20241127,133800,935814336,791,793,793,791,7039
|
|
20241127,133700,930242324,793,793,793,793,3604
|
|
20241127,133600,927384352,793,793,793,793,20
|
|
20241127,133500,927368492,793,793,793,793,1397
|
|
20241127,133400,926260671,792,793,793,792,1600
|
|
20241127,133300,924992971,792,792,792,792,0
|
|
20241127,133200,924992971,792,792,792,792,2000
|
|
20241127,133100,923408971,794,793,794,793,979
|
|
20241127,133000,922631650,794,794,794,794,0
|
|
20241127,132900,922631650,794,794,794,794,20
|
|
20241127,132800,922615770,790,790,790,790,0
|
|
20241127,132700,922615770,790,790,790,790,0
|
|
20241127,132600,922615770,790,790,790,790,0
|
|
20241127,132500,922615770,790,792,792,790,10079
|
|
20241127,132400,914645919,792,792,792,792,710
|
|
20241127,132300,914083599,792,793,793,792,2900
|
|
20241127,132200,911784589,793,793,793,793,779
|
|
20241127,132100,911166842,793,794,795,793,130
|
|
20241127,132000,911063712,795,795,795,792,830
|
|
20241127,131900,910404712,792,792,792,792,174
|
|
20241127,131800,910266904,795,795,795,795,3061
|
|
20241127,131700,907833409,795,795,795,795,3033
|
|
20241127,131600,905422174,794,792,794,792,902
|
|
20241127,131500,904705990,792,792,792,792,1500
|
|
20241127,131400,903517990,793,793,793,793,2
|
|
20241127,131300,903516404,791,791,791,791,100
|
|
20241127,131200,903437304,794,794,794,794,0
|
|
20241127,131100,903437304,794,794,794,794,10
|
|
20241127,131000,903429364,793,793,793,793,336
|
|
20241127,130900,903162916,793,793,793,793,0
|
|
20241127,130800,903162916,793,793,793,793,0
|
|
20241127,130700,903162916,793,790,793,790,136
|
|
20241127,130600,903055473,791,790,793,790,196
|
|
20241127,130500,902900569,793,793,793,793,3
|
|
20241127,130400,902898190,790,791,791,790,12
|
|
20241127,130300,902888709,793,793,793,793,0
|
|
20241127,130200,902888709,793,790,793,790,51
|
|
20241127,130100,902848269,794,794,794,794,0
|
|
20241127,130000,902848269,794,794,794,794,0
|
|
20241127,125900,902848269,794,794,794,794,0
|
|
20241127,125800,902848269,794,791,794,791,527
|
|
20241127,125700,902431382,791,791,791,791,4000
|
|
20241127,125600,899267382,791,791,791,791,1630
|
|
20241127,125500,897978052,791,792,792,791,2550
|
|
20241127,125400,895960780,792,792,792,792,370
|
|
20241127,125300,895667740,793,792,793,792,1926
|
|
20241127,125200,894142334,791,791,791,791,281
|
|
20241127,125100,893920063,791,791,791,791,174
|
|
20241127,125000,893782429,792,792,792,792,2
|
|
20241127,124900,893780845,788,790,790,788,1000
|
|
20241127,124800,892992219,790,790,790,790,5946
|
|
20241127,124700,888294879,792,792,792,792,3
|
|
20241127,124600,888292503,790,790,790,790,605
|
|
20241127,124500,887814553,792,792,792,792,3
|
|
20241127,124400,887812177,792,789,792,786,11122
|
|
20241127,124300,879061114,789,789,789,789,2000
|
|
20241127,124200,877483114,789,791,791,789,5025
|
|
20241127,124100,873512704,791,791,791,791,115
|
|
20241127,124000,873421739,791,791,791,791,10100
|
|
20241127,123900,865432639,791,794,794,791,5
|
|
20241127,123800,865428678,794,794,794,794,0
|
|
20241127,123700,865428678,794,794,794,794,13
|
|
20241127,123600,865418356,794,792,794,792,101
|
|
20241127,123500,865338323,793,793,793,793,12
|
|
20241127,123400,865328807,795,795,795,795,0
|
|
20241127,123300,865328807,795,794,795,794,11961
|
|
20241127,123200,855820266,795,793,795,793,51768
|
|
20241127,123100,814670529,790,790,790,790,1
|
|
20241127,123000,814669739,793,793,793,793,223
|
|
20241127,122900,814492900,793,793,793,793,544
|
|
20241127,122800,814061508,790,790,790,790,6929
|
|
20241127,122700,808587598,788,788,788,788,2
|
|
20241127,122600,808586022,790,790,790,790,1
|
|
20241127,122500,808585232,788,790,790,788,4622
|
|
20241127,122400,804936020,793,793,793,789,1530
|
|
20241127,122300,803722770,790,790,790,789,1591
|
|
20241127,122200,802467091,789,789,789,789,118
|
|
20241127,122100,802373989,789,790,790,789,411
|
|
20241127,122000,802049705,790,790,790,790,5001
|
|
20241127,121900,798098915,790,790,790,790,32
|
|
20241127,121800,798073635,790,790,790,790,910
|
|
20241127,121700,797354735,790,790,790,790,10
|
|
20241127,121600,797346835,787,790,792,787,6813
|
|
20241127,121500,791967368,791,791,791,790,150
|
|
20241127,121400,791848843,791,791,791,791,206
|
|
20241127,121300,791685897,792,793,794,792,307
|
|
20241127,121200,791442571,793,793,793,793,3707
|
|
20241127,121100,788502920,794,794,794,793,1126
|
|
20241127,121000,787609501,795,795,795,795,5
|
|
20241127,120900,787605526,795,795,795,795,239
|
|
20241127,120800,787415521,794,796,796,794,10185
|
|
20241127,120700,779321544,797,799,799,797,2359
|
|
20241127,120600,777441415,799,799,799,798,112
|
|
20241127,120500,777351928,798,798,798,798,1
|
|
20241127,120400,777351130,797,798,799,797,6931
|
|
20241127,120300,771820211,799,799,799,799,30
|
|
20241127,120200,771796241,799,799,799,799,1
|
|
20241127,120100,771795442,797,797,797,797,0
|
|
20241127,120000,771795442,797,797,799,797,2021
|
|
20241127,115900,770184703,800,800,800,800,2
|
|
20241127,115800,770183103,799,799,799,799,14351
|
|
20241127,115700,758716654,799,799,799,799,0
|
|
20241127,115600,758716654,799,799,799,799,2480
|
|
20241127,115500,756735134,799,796,799,796,4020
|
|
20241127,115400,753531358,796,797,797,796,997
|
|
20241127,115300,752737246,800,800,800,800,4626
|
|
20241127,115200,749036446,800,799,800,799,1100
|
|
20241127,115100,748156917,799,797,799,797,10000
|
|
20241127,115000,740173774,795,795,795,795,1
|
|
20241127,114900,740172979,797,795,797,795,63
|
|
20241127,114800,740122794,798,798,798,798,34
|
|
20241127,114700,740095662,798,798,798,798,38
|
|
20241127,114600,740065338,793,793,793,793,0
|
|
20241127,114500,740065338,793,793,793,793,0
|
|
20241127,114400,740065338,793,793,793,793,0
|
|
20241127,114300,740065338,793,795,795,793,7942
|
|
20241127,114200,733758321,794,794,794,794,0
|
|
20241127,114100,733758321,794,795,795,794,93
|
|
20241127,114000,733684470,795,796,799,795,14576
|
|
20241127,113900,722044687,796,797,797,796,1212
|
|
20241127,113800,721079917,799,800,800,799,18
|
|
20241127,113700,721065525,796,796,797,796,32
|
|
20241127,113600,721040035,797,797,797,797,512
|
|
20241127,113500,720631971,798,800,800,797,686
|
|
20241127,113400,720084697,799,799,800,799,1293
|
|
20241127,113300,719050951,799,798,800,798,4912
|
|
20241127,113200,715123508,798,797,798,797,1012
|
|
20241127,113100,714315933,798,798,798,798,0
|
|
20241127,113000,714315933,798,798,798,798,0
|
|
20241127,112900,714315933,798,798,798,798,300
|
|
20241127,112800,714076533,798,798,798,798,2
|
|
20241127,112700,714074937,798,798,798,798,100
|
|
20241127,112600,713995137,794,794,794,794,0
|
|
20241127,112500,713995137,794,794,794,794,0
|
|
20241127,112400,713995137,794,794,795,794,5869
|
|
20241127,112300,709334963,794,795,795,794,926
|
|
20241127,112200,708599683,795,796,796,795,7556
|
|
20241127,112100,702592661,795,795,795,795,6500
|
|
20241127,112000,697425161,795,799,799,795,303
|
|
20241127,111900,697184272,795,799,799,795,966
|
|
20241127,111800,696416290,800,800,800,800,800
|
|
20241127,111700,695776290,800,797,800,797,2
|
|
20241127,111600,695774693,795,795,795,795,75
|
|
20241127,111500,695715068,797,797,797,797,0
|
|
20241127,111400,695715068,797,797,797,797,0
|
|
20241127,111300,695715068,797,797,800,797,60
|
|
20241127,111200,695667188,798,795,801,795,1590
|
|
20241127,111100,694399192,795,795,795,795,0
|
|
20241127,111000,694399192,795,795,795,795,0
|
|
20241127,110900,694399192,795,794,795,794,501
|
|
20241127,110800,694001397,793,792,793,792,1025
|
|
20241127,110700,693188597,791,791,791,791,13
|
|
20241127,110600,693178314,791,791,791,791,0
|
|
20241127,110500,693178314,791,792,792,791,5000
|
|
20241127,110400,689221314,791,792,792,791,1622
|
|
20241127,110300,687936976,792,793,793,792,858
|
|
20241127,110200,687257424,792,792,793,792,602
|
|
20241127,110100,686780040,792,799,799,792,3357
|
|
20241127,110000,684117953,793,791,802,791,10045
|
|
20241127,105900,676111881,790,790,790,790,0
|
|
20241127,105800,676111881,790,790,790,790,345
|
|
20241127,105700,675839331,790,790,792,790,670
|
|
20241127,105600,675310023,790,793,793,790,472
|
|
20241127,105500,674935739,793,791,793,787,13266
|
|
20241127,105400,664481650,790,792,796,790,21258
|
|
20241127,105300,647571002,790,790,790,790,7000
|
|
20241127,105200,642041002,791,791,791,791,302
|
|
20241127,105100,641802120,792,792,792,791,918
|
|
20241127,105000,641075870,792,792,792,792,10000
|
|
20241127,104900,633155870,792,792,792,790,12847
|
|
20241127,104800,622989702,792,792,795,792,1234
|
|
20241127,104700,622012371,796,795,796,795,10000
|
|
20241127,104600,614052967,795,794,795,794,503
|
|
20241127,104500,613653582,795,793,795,793,2714
|
|
20241127,104400,611501378,794,794,794,794,2076
|
|
20241127,104300,609853034,794,795,795,794,6203
|
|
20241127,104200,604927826,795,795,795,795,570
|
|
20241127,104100,604474676,796,796,796,796,140
|
|
20241127,104000,604363236,796,796,796,796,1531
|
|
20241127,103900,603144560,793,795,795,793,1639
|
|
20241127,103800,601843083,795,794,795,794,225
|
|
20241127,103700,601664410,793,794,794,793,111
|
|
20241127,103600,601576386,794,794,794,794,2641
|
|
20241127,103500,599479432,795,795,795,795,7
|
|
20241127,103400,599473867,795,795,795,795,190
|
|
20241127,103300,599322817,794,794,794,790,7044
|
|
20241127,103200,593743908,795,795,795,795,0
|
|
20241127,103100,593743908,795,795,795,795,31
|
|
20241127,103000,593719263,795,796,796,795,22
|
|
20241127,102900,593701770,795,796,796,795,44
|
|
20241127,102800,593666760,795,796,796,795,439
|
|
20241127,102700,593317733,796,796,796,795,152
|
|
20241127,102600,593196843,796,796,796,796,2
|
|
20241127,102500,593195251,794,794,794,794,4918
|
|
20241127,102400,589290359,794,795,795,794,13475
|
|
20241127,102300,578579089,796,797,797,796,11769
|
|
20241127,102200,569210915,797,797,798,797,2415
|
|
20241127,102100,567286152,797,798,798,797,4545
|
|
20241127,102000,563660268,799,799,799,798,8941
|
|
20241127,101900,556516414,800,800,800,799,1274
|
|
20241127,101800,555498214,800,800,800,799,1546
|
|
20241127,101700,554261487,799,800,800,799,3404
|
|
20241127,101600,551538327,800,800,800,800,1175
|
|
20241127,101500,550598327,801,801,801,800,22
|
|
20241127,101400,550580720,801,802,802,801,308
|
|
20241127,101300,550333712,802,800,802,800,1917
|
|
20241127,101200,548798094,800,799,800,799,468
|
|
20241127,101100,548423696,799,799,800,799,1806
|
|
20241127,101000,546980701,800,800,800,800,31
|
|
20241127,100900,546955901,800,802,802,800,13085
|
|
20241127,100800,536480027,802,802,802,800,10254
|
|
20241127,100700,528276321,802,802,802,800,2418
|
|
20241127,100600,526341091,801,801,803,801,539
|
|
20241127,100500,525909279,801,802,804,801,1284
|
|
20241127,100400,524879091,804,802,804,800,8963
|
|
20241127,100300,517683599,803,802,803,801,4398
|
|
20241127,100200,514156402,802,801,802,800,2488
|
|
20241127,100100,512161389,800,801,801,800,342
|
|
20241127,100000,511887452,801,802,802,801,4137
|
|
20241127,095900,508569584,802,801,803,801,3350
|
|
20241127,095800,505882875,802,800,802,800,300
|
|
20241127,095700,505642295,800,802,802,800,19638
|
|
20241127,095600,489903099,803,802,803,802,4821
|
|
20241127,095500,486035031,803,798,803,798,26641
|
|
20241127,095400,464731385,798,798,800,798,2811
|
|
20241127,095300,462485865,798,798,799,797,830
|
|
20241127,095200,461823415,797,797,797,795,2572
|
|
20241127,095100,459773631,797,794,797,793,1422
|
|
20241127,095000,458643115,793,793,796,793,21507
|
|
20241127,094900,441537018,791,793,793,791,36
|
|
20241127,094800,441508522,793,790,793,790,2165
|
|
20241127,094700,439796355,790,791,792,790,6500
|
|
20241127,094600,434651044,792,789,792,789,1083
|
|
20241127,094500,433794480,790,792,792,790,3231
|
|
20241127,094400,431239456,790,791,792,790,815
|
|
20241127,094300,430595085,792,792,792,791,144
|
|
20241127,094200,430481157,793,792,793,792,4227
|
|
20241127,094100,427131598,792,792,792,791,47
|
|
20241127,094000,427094384,792,792,792,792,11
|
|
20241127,093900,427085672,793,788,793,788,3739
|
|
20241127,093800,424139328,788,792,793,788,4112
|
|
20241127,093700,420885310,791,790,791,790,1607
|
|
20241127,093600,419615770,790,790,790,789,142
|
|
20241127,093500,419503690,787,788,790,787,15076
|
|
20241127,093400,407624826,788,788,790,787,1141
|
|
20241127,093300,406725808,787,787,790,787,1789
|
|
20241127,093200,405314338,790,790,790,790,12
|
|
20241127,093100,405304858,790,787,790,787,3041
|
|
20241127,093000,402903978,787,784,787,784,7844
|
|
20241127,092900,396738303,783,786,787,783,19283
|
|
20241127,092800,381618762,785,787,787,785,16668
|
|
20241127,092700,368512242,787,788,788,787,1058
|
|
20241127,092600,367679396,790,791,791,789,10782
|
|
20241127,092500,359164368,790,790,791,790,337
|
|
20241127,092400,358898128,790,790,792,789,2957
|
|
20241127,092300,356563695,790,790,790,790,19
|
|
20241127,092200,356548685,789,789,789,789,1049
|
|
20241127,092100,355721024,789,790,790,788,4088
|
|
20241127,092000,352495604,791,788,792,787,4382
|
|
20241127,091900,349028406,788,788,788,787,1748
|
|
20241127,091800,347652532,787,789,789,787,362
|
|
20241127,091700,347366916,789,790,791,785,8029
|
|
20241127,091600,341054356,791,788,791,786,1571
|
|
20241127,091500,339817793,789,787,791,785,13212
|
|
20241127,091400,329432907,787,790,790,787,15373
|
|
20241127,091300,317304423,789,794,794,789,7968
|
|
20241127,091200,310983447,794,791,794,791,17727
|
|
20241127,091100,296933901,791,789,792,787,8334
|
|
20241127,091000,290374358,792,793,793,787,22192
|
|
20241127,090900,272873169,793,795,795,784,96102
|
|
20241127,090800,197025027,795,798,800,795,11717
|
|
20241127,090700,187689900,798,803,805,798,19510
|
|
20241127,090600,172012083,804,801,804,801,13558
|
|
20241127,090500,161134000,801,801,801,795,7246
|
|
20241127,090400,155368990,800,796,800,792,10301
|
|
20241127,090300,147168129,792,796,798,791,27063
|
|
20241127,090200,125675688,795,806,806,795,57673
|
|
20241127,090100,79531495,804,807,809,804,56019
|
|
20241127,090000,34426744,811,810,812,805,42599
|