595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185200,886817813,780,780,780,780,11089
|
|
20241128,185100,886817813,780,780,780,780,0
|
|
20241128,185000,886817813,780,780,780,780,0
|
|
20241128,184900,886817813,780,780,780,780,0
|
|
20241128,184800,886817813,780,780,780,780,0
|
|
20241128,184700,886817813,780,780,780,780,0
|
|
20241128,184600,886817813,780,780,780,780,0
|
|
20241128,184500,886817813,780,780,780,780,0
|
|
20241128,184400,886817813,780,780,780,780,0
|
|
20241128,184300,886817813,780,780,780,780,0
|
|
20241128,184200,886817813,780,780,780,780,0
|
|
20241128,184100,886817813,780,780,780,780,0
|
|
20241128,184000,886817813,780,780,780,780,0
|
|
20241128,183900,886817813,780,780,780,780,0
|
|
20241128,183800,886817813,780,780,780,780,0
|
|
20241128,183700,886817813,780,780,780,780,0
|
|
20241128,183600,886817813,780,780,780,780,0
|
|
20241128,183500,886817813,780,780,780,780,0
|
|
20241128,183400,886817813,780,780,780,780,0
|
|
20241128,183300,886817813,780,780,780,780,0
|
|
20241128,183200,886817813,780,780,780,780,0
|
|
20241128,183100,886817813,780,780,780,780,0
|
|
20241128,183000,886817813,780,780,780,780,0
|
|
20241128,182900,886817813,780,780,780,780,0
|
|
20241128,182800,886817813,780,780,780,780,0
|
|
20241128,182700,886817813,780,780,780,780,0
|
|
20241128,182600,886817813,780,780,780,780,0
|
|
20241128,182500,886817813,780,780,780,780,0
|
|
20241128,182400,886817813,780,780,780,780,0
|
|
20241128,182300,886817813,780,780,780,780,0
|
|
20241128,182200,886817813,780,780,780,780,11089
|
|
20241128,182100,886817813,780,780,780,780,0
|
|
20241128,182000,886817813,780,780,780,780,0
|
|
20241128,181900,886817813,780,780,780,780,0
|
|
20241128,181800,886817813,780,780,780,780,0
|
|
20241128,181700,886817813,780,780,780,780,0
|
|
20241128,181600,886817813,780,780,780,780,0
|
|
20241128,181500,886817813,780,780,780,780,0
|
|
20241128,181400,886817813,780,780,780,780,0
|
|
20241128,181300,886817813,780,780,780,780,0
|
|
20241128,181200,886817813,780,780,780,780,0
|
|
20241128,181100,886817813,780,780,780,780,0
|
|
20241128,181000,886817813,780,780,780,780,0
|
|
20241128,180900,886817813,780,780,780,780,0
|
|
20241128,180800,886817813,780,780,780,780,0
|
|
20241128,180700,886817813,780,780,780,780,0
|
|
20241128,180600,886817813,780,780,780,780,0
|
|
20241128,180500,886817813,780,780,780,780,0
|
|
20241128,180400,886817813,780,780,780,780,0
|
|
20241128,180300,886817813,780,780,780,780,0
|
|
20241128,180200,886817813,780,780,780,780,0
|
|
20241128,180100,886817813,780,780,780,780,0
|
|
20241128,180000,886817813,780,780,780,780,0
|
|
20241128,175900,886817813,780,780,780,780,0
|
|
20241128,175800,886817813,780,780,780,780,0
|
|
20241128,175700,886817813,780,780,780,780,0
|
|
20241128,175600,886817813,780,780,780,780,0
|
|
20241128,175500,886817813,780,780,780,780,0
|
|
20241128,175400,886817813,780,780,780,780,0
|
|
20241128,175300,886817813,780,780,780,780,0
|
|
20241128,175200,886817813,780,780,780,780,11089
|
|
20241128,175100,886817813,780,780,780,780,0
|
|
20241128,175000,886817813,780,780,780,780,0
|
|
20241128,174900,886817813,780,780,780,780,0
|
|
20241128,174800,886817813,780,780,780,780,0
|
|
20241128,174700,886817813,780,780,780,780,0
|
|
20241128,174600,886817813,780,780,780,780,0
|
|
20241128,174500,886817813,780,780,780,780,0
|
|
20241128,174400,886817813,780,780,780,780,0
|
|
20241128,174300,886817813,780,780,780,780,0
|
|
20241128,174200,886817813,780,780,780,780,0
|
|
20241128,174100,886817813,780,780,780,780,0
|
|
20241128,174000,886817813,780,780,780,780,0
|
|
20241128,173900,886817813,780,780,780,780,0
|
|
20241128,173800,886817813,780,780,780,780,0
|
|
20241128,173700,886817813,780,780,780,780,0
|
|
20241128,173600,886817813,780,780,780,780,0
|
|
20241128,173500,886817813,780,780,780,780,0
|
|
20241128,173400,886817813,780,780,780,780,0
|
|
20241128,173300,886817813,780,780,780,780,0
|
|
20241128,173200,886817813,780,780,780,780,0
|
|
20241128,173100,886817813,780,780,780,780,0
|
|
20241128,173000,886817813,780,780,780,780,0
|
|
20241128,172900,886817813,780,780,780,780,0
|
|
20241128,172800,886817813,780,780,780,780,0
|
|
20241128,172700,886817813,780,780,780,780,0
|
|
20241128,172600,886817813,780,780,780,780,0
|
|
20241128,172500,886817813,780,780,780,780,0
|
|
20241128,172400,886817813,780,780,780,780,0
|
|
20241128,172300,886817813,780,780,780,780,0
|
|
20241128,172200,886817813,780,780,780,780,11089
|
|
20241128,172100,886817813,780,780,780,780,0
|
|
20241128,172000,886817813,780,780,780,780,0
|
|
20241128,171900,886817813,780,780,780,780,0
|
|
20241128,171800,886817813,780,780,780,780,0
|
|
20241128,171700,886817813,780,780,780,780,0
|
|
20241128,171600,886817813,780,780,780,780,0
|
|
20241128,171500,886817813,780,780,780,780,0
|
|
20241128,171400,886817813,780,780,780,780,0
|
|
20241128,171300,886817813,780,780,780,780,0
|
|
20241128,171200,886817813,780,780,780,780,0
|
|
20241128,171100,886817813,780,780,780,780,0
|
|
20241128,171000,886817813,780,780,780,780,0
|
|
20241128,170900,886817813,780,780,780,780,0
|
|
20241128,170800,886817813,780,780,780,780,0
|
|
20241128,170700,886817813,780,780,780,780,0
|
|
20241128,170600,886817813,780,780,780,780,0
|
|
20241128,170500,886817813,780,780,780,780,0
|
|
20241128,170400,886817813,780,780,780,780,0
|
|
20241128,170300,886817813,780,780,780,780,0
|
|
20241128,170200,886817813,780,780,780,780,0
|
|
20241128,170100,886817813,780,780,780,780,0
|
|
20241128,170000,886817813,780,780,780,780,0
|
|
20241128,165900,886817813,780,780,780,780,0
|
|
20241128,165800,886817813,780,780,780,780,0
|
|
20241128,165700,886817813,780,780,780,780,0
|
|
20241128,165600,886817813,780,780,780,780,0
|
|
20241128,165500,886817813,780,780,780,780,0
|
|
20241128,165400,886817813,780,780,780,780,0
|
|
20241128,165300,886817813,780,780,780,780,0
|
|
20241128,165200,886817813,780,780,780,780,11089
|
|
20241128,165100,886817813,780,780,780,780,0
|
|
20241128,165000,886817813,780,780,780,780,0
|
|
20241128,164900,886817813,780,780,780,780,0
|
|
20241128,164800,886817813,780,780,780,780,0
|
|
20241128,164700,886817813,780,780,780,780,0
|
|
20241128,164600,886817813,780,780,780,780,0
|
|
20241128,164500,886817813,780,780,780,780,0
|
|
20241128,164400,886817813,780,780,780,780,0
|
|
20241128,164300,886817813,780,780,780,780,0
|
|
20241128,164200,886817813,780,780,780,780,0
|
|
20241128,164100,886817813,780,780,780,780,0
|
|
20241128,164000,886817813,780,780,780,780,0
|
|
20241128,163900,886817813,780,780,780,780,0
|
|
20241128,163800,886817813,780,780,780,780,0
|
|
20241128,163700,886817813,780,780,780,780,0
|
|
20241128,163600,886817813,780,780,780,780,0
|
|
20241128,163500,886817813,780,780,780,780,0
|
|
20241128,163400,886817813,780,780,780,780,0
|
|
20241128,163300,886817813,780,780,780,780,0
|
|
20241128,163200,886817813,780,780,780,780,0
|
|
20241128,163100,886817813,780,780,780,780,0
|
|
20241128,163000,886817813,780,780,780,780,0
|
|
20241128,162900,886817813,780,780,780,780,0
|
|
20241128,162800,886817813,780,780,780,780,0
|
|
20241128,162700,886817813,780,780,780,780,0
|
|
20241128,162600,886817813,780,780,780,780,0
|
|
20241128,162500,886817813,780,780,780,780,0
|
|
20241128,162400,886817813,780,780,780,780,0
|
|
20241128,162300,886817813,780,780,780,780,0
|
|
20241128,162200,886817813,780,780,780,780,11089
|
|
20241128,162100,886817813,780,780,780,780,0
|
|
20241128,162000,886817813,780,780,780,780,0
|
|
20241128,161900,886817813,780,780,780,780,0
|
|
20241128,161800,886817813,780,780,780,780,0
|
|
20241128,161700,886817813,780,780,780,780,0
|
|
20241128,161600,886817813,780,780,780,780,0
|
|
20241128,161500,886817813,780,780,780,780,0
|
|
20241128,161400,886817813,780,780,780,780,0
|
|
20241128,161300,886817813,780,780,780,780,0
|
|
20241128,161200,886817813,780,780,780,780,0
|
|
20241128,161100,886817813,780,780,780,780,0
|
|
20241128,161000,886817813,780,780,780,780,0
|
|
20241128,160900,886817813,780,780,780,780,0
|
|
20241128,160800,886817813,780,780,780,780,0
|
|
20241128,160700,886817813,780,780,780,780,0
|
|
20241128,160600,886817813,780,780,780,780,0
|
|
20241128,160500,886817813,780,780,780,780,0
|
|
20241128,160400,886817813,780,780,780,780,0
|
|
20241128,160300,886817813,780,780,780,780,0
|
|
20241128,160200,886817813,780,780,780,780,0
|
|
20241128,160100,886817813,780,780,780,780,0
|
|
20241128,160000,886817813,780,780,780,780,0
|
|
20241128,155900,886817813,780,780,780,780,0
|
|
20241128,155800,886817813,780,780,780,780,0
|
|
20241128,155700,886817813,780,780,780,780,0
|
|
20241128,155600,886817813,780,780,780,780,0
|
|
20241128,155500,886817813,780,780,780,780,0
|
|
20241128,155400,886817813,780,780,780,780,0
|
|
20241128,155300,886817813,780,780,780,780,0
|
|
20241128,155200,886817813,780,780,780,780,11089
|
|
20241128,155100,886817813,780,780,780,780,0
|
|
20241128,155000,886817813,780,780,780,780,0
|
|
20241128,154900,886817813,780,780,780,780,0
|
|
20241128,154800,886817813,780,780,780,780,0
|
|
20241128,154700,886817813,780,780,780,780,0
|
|
20241128,154600,886817813,780,780,780,780,0
|
|
20241128,154500,886817813,780,780,780,780,0
|
|
20241128,154400,886817813,780,780,780,780,0
|
|
20241128,154300,886817813,780,780,780,780,0
|
|
20241128,154200,886817813,780,780,780,780,0
|
|
20241128,154100,886817813,780,780,780,780,0
|
|
20241128,154000,886817813,780,780,780,780,0
|
|
20241128,153900,886817813,780,780,780,780,0
|
|
20241128,153800,886817813,780,780,780,780,0
|
|
20241128,153700,886817813,780,780,780,780,0
|
|
20241128,153600,886817813,780,780,780,780,0
|
|
20241128,153500,886817813,780,780,780,780,0
|
|
20241128,153400,886817813,780,780,780,780,0
|
|
20241128,153300,886817813,780,780,780,780,0
|
|
20241128,153200,886817813,780,780,780,780,0
|
|
20241128,153100,886817813,780,780,780,780,0
|
|
20241128,153000,886817813,780,780,780,780,11089
|
|
20241128,152900,878168393,777,777,777,777,0
|
|
20241128,152800,878168393,777,777,777,777,0
|
|
20241128,152700,878168393,777,777,777,777,0
|
|
20241128,152600,878168393,777,777,777,777,0
|
|
20241128,152500,878168393,777,777,777,777,0
|
|
20241128,152400,878168393,777,777,777,777,0
|
|
20241128,152300,878168393,777,777,777,777,0
|
|
20241128,152200,878168393,777,777,777,777,0
|
|
20241128,152100,878168393,777,777,777,777,0
|
|
20241128,152000,878168393,777,777,777,777,0
|
|
20241128,151900,878168393,777,775,778,774,3885
|
|
20241128,151800,875159284,778,778,778,778,74
|
|
20241128,151700,875101712,778,775,778,774,96
|
|
20241128,151600,875027400,775,777,777,774,1286
|
|
20241128,151500,874030721,780,780,780,780,0
|
|
20241128,151400,874030721,780,779,780,775,4939
|
|
20241128,151300,870196991,780,780,780,780,1001
|
|
20241128,151200,869416211,777,780,780,777,8
|
|
20241128,151100,869409986,780,776,780,776,155
|
|
20241128,151000,869289643,781,776,781,776,448
|
|
20241128,150900,868941990,781,778,781,777,1555
|
|
20241128,150800,867732743,781,780,781,778,2114
|
|
20241128,150700,866086009,781,781,781,781,5
|
|
20241128,150600,866082104,776,781,781,776,24051
|
|
20241128,150500,847393041,779,780,780,779,1000
|
|
20241128,150400,846613991,781,781,781,781,0
|
|
20241128,150300,846613991,781,781,781,781,0
|
|
20241128,150200,846613991,781,780,781,780,1001
|
|
20241128,150100,845832710,779,779,779,779,903
|
|
20241128,150000,845129273,779,779,780,779,1339
|
|
20241128,145900,844086186,780,780,780,780,89
|
|
20241128,145800,844016766,780,780,780,780,4
|
|
20241128,145700,844013646,779,780,780,779,684
|
|
20241128,145600,843480800,780,780,780,780,101
|
|
20241128,145500,843402020,780,780,780,780,0
|
|
20241128,145400,843402020,780,780,780,780,20
|
|
20241128,145300,843386420,779,780,780,778,205
|
|
20241128,145200,843226733,781,780,781,780,233
|
|
20241128,145100,843044961,781,781,781,781,35
|
|
20241128,145000,843017626,777,777,777,777,3000
|
|
20241128,144900,840686626,777,781,781,777,6
|
|
20241128,144800,840681952,781,781,781,781,25
|
|
20241128,144700,840662427,781,781,781,781,6
|
|
20241128,144600,840657741,776,776,776,776,10000
|
|
20241128,144500,832897741,781,781,781,781,0
|
|
20241128,144400,832897741,781,781,781,776,1511
|
|
20241128,144300,831725150,781,781,781,781,14
|
|
20241128,144200,831714216,776,779,779,776,9095
|
|
20241128,144100,824654573,779,781,781,779,1101
|
|
20241128,144000,823796702,781,781,781,780,224
|
|
20241128,143900,823621858,781,780,781,776,10040
|
|
20241128,143800,815829622,776,780,780,776,10
|
|
20241128,143700,815821845,777,780,780,777,1504
|
|
20241128,143600,814653225,776,781,781,776,101
|
|
20241128,143500,814574844,777,778,781,776,3901
|
|
20241128,143400,811542697,778,777,778,777,3142
|
|
20241128,143300,809098264,777,777,777,777,548
|
|
20241128,143200,808672468,778,778,778,778,20
|
|
20241128,143100,808656908,778,777,778,777,420
|
|
20241128,143000,808330528,779,779,779,779,0
|
|
20241128,142900,808330528,779,777,779,777,728
|
|
20241128,142800,807764832,777,780,780,777,1714
|
|
20241128,142700,806427927,777,777,777,777,178
|
|
20241128,142600,806289621,778,777,778,777,210
|
|
20241128,142500,806126421,781,777,781,777,6802
|
|
20241128,142400,800841227,777,777,777,777,24
|
|
20241128,142300,800822579,777,777,777,776,4496
|
|
20241128,142200,797330499,780,780,780,780,1000
|
|
20241128,142100,796550499,781,779,781,777,1346
|
|
20241128,142000,795501081,777,777,777,777,0
|
|
20241128,141900,795501081,777,778,778,777,175
|
|
20241128,141800,795365056,778,780,780,778,51
|
|
20241128,141700,795325376,779,779,779,779,1000
|
|
20241128,141600,794546376,780,779,780,777,933
|
|
20241128,141500,793819923,780,780,780,780,0
|
|
20241128,141400,793819923,780,776,780,774,5873
|
|
20241128,141300,789270483,774,776,776,774,9082
|
|
20241128,141200,782233651,776,776,776,776,179
|
|
20241128,141100,782094747,778,777,778,777,57
|
|
20241128,141000,782050402,776,777,777,776,10000
|
|
20241128,140900,774289287,777,778,778,777,2468
|
|
20241128,140800,772369383,777,778,778,776,699
|
|
20241128,140700,771826050,778,778,778,777,175
|
|
20241128,140600,771690007,776,776,776,776,1
|
|
20241128,140500,771689231,778,777,778,777,86
|
|
20241128,140400,771622383,776,776,777,776,10026
|
|
20241128,140300,763842147,776,777,777,776,10000
|
|
20241128,140200,756077998,777,778,778,777,557
|
|
20241128,140100,755645159,778,778,778,778,2234
|
|
20241128,140000,753907107,781,778,781,778,3611
|
|
20241128,135900,751097746,778,778,778,778,1850
|
|
20241128,135800,749658446,778,781,781,778,4558
|
|
20241128,135700,746112268,778,780,781,778,1155
|
|
20241128,135600,745210591,779,778,779,778,9881
|
|
20241128,135500,737522673,777,778,778,777,633
|
|
20241128,135400,737030213,781,779,781,778,10018
|
|
20241128,135300,729236154,779,779,779,779,202
|
|
20241128,135200,729078796,779,779,779,778,9939
|
|
20241128,135100,721345531,780,781,781,780,103
|
|
20241128,135000,721265112,783,781,783,781,220
|
|
20241128,134900,721093254,781,781,781,781,0
|
|
20241128,134800,721093254,781,781,781,781,18
|
|
20241128,134700,721079196,778,781,781,778,10018
|
|
20241128,134600,713285138,778,781,781,778,10000
|
|
20241128,134500,705505050,781,783,783,781,78
|
|
20241128,134400,705444094,781,781,781,781,20
|
|
20241128,134300,705428474,783,783,783,783,18
|
|
20241128,134200,705414380,783,781,783,781,1536
|
|
20241128,134100,704214760,781,781,781,781,2220
|
|
20241128,134000,702480940,781,781,781,781,0
|
|
20241128,133900,702480940,781,781,781,781,18
|
|
20241128,133800,702466882,781,781,781,781,2
|
|
20241128,133700,702465320,781,781,781,781,19
|
|
20241128,133600,702450481,778,779,779,778,1261
|
|
20241128,133500,701469405,778,779,779,778,704
|
|
20241128,133400,700921642,779,779,780,779,123
|
|
20241128,133300,700825807,781,781,781,781,0
|
|
20241128,133200,700825807,781,781,781,781,18
|
|
20241128,133100,700811749,781,781,781,781,0
|
|
20241128,133000,700811749,781,778,781,778,519
|
|
20241128,132900,700407910,781,781,781,780,13241
|
|
20241128,132800,690069894,782,781,782,781,518
|
|
20241128,132700,689665318,780,779,780,778,17359
|
|
20241128,132600,676126559,779,779,780,779,1120
|
|
20241128,132500,675254061,780,780,780,780,3361
|
|
20241128,132400,672632481,780,777,780,776,1569
|
|
20241128,132300,671412204,776,780,780,776,11450
|
|
20241128,132200,662516852,780,782,782,780,236
|
|
20241128,132100,662332360,777,782,782,777,10168
|
|
20241128,132000,654430439,782,780,783,778,10190
|
|
20241128,131900,646496633,783,783,783,783,18
|
|
20241128,131800,646482539,783,783,783,783,0
|
|
20241128,131700,646482539,783,783,783,783,49
|
|
20241128,131600,646444172,783,783,783,783,102
|
|
20241128,131500,646364306,783,783,783,783,19
|
|
20241128,131400,646349429,783,783,783,783,18
|
|
20241128,131300,646335335,783,783,783,783,0
|
|
20241128,131200,646335335,783,783,783,783,124
|
|
20241128,131100,646238243,779,782,783,779,452
|
|
20241128,131000,645886079,783,783,783,783,20
|
|
20241128,130900,645870419,783,783,783,783,0
|
|
20241128,130800,645870419,783,783,783,783,18
|
|
20241128,130700,645856325,779,782,782,779,936
|
|
20241128,130600,645126881,782,782,782,782,18
|
|
20241128,130500,645112805,783,783,783,783,0
|
|
20241128,130400,645112805,783,783,783,783,19
|
|
20241128,130300,645097928,777,781,781,777,30000
|
|
20241128,130200,621772621,784,784,784,780,1044
|
|
20241128,130100,620954169,784,784,784,784,3018
|
|
20241128,130000,618588057,783,783,783,783,0
|
|
20241128,125900,618588057,783,782,783,782,10873
|
|
20241128,125800,610074586,780,780,780,780,372
|
|
20241128,125700,609784426,780,779,780,777,5019
|
|
20241128,125600,605881754,780,780,780,780,10
|
|
20241128,125500,605873954,780,779,780,778,833
|
|
20241128,125400,605225745,779,779,779,779,1943
|
|
20241128,125300,603712148,780,780,780,780,192
|
|
20241128,125200,603562388,780,782,782,780,2749
|
|
20241128,125100,601413270,782,782,782,781,1876
|
|
20241128,125000,599948093,782,782,782,782,726
|
|
20241128,124900,599380361,781,781,781,781,99
|
|
20241128,124800,599303042,781,781,781,781,268
|
|
20241128,124700,599093734,781,783,783,781,352
|
|
20241128,124600,598818122,783,783,783,783,18
|
|
20241128,124500,598804028,777,777,778,777,20233
|
|
20241128,124400,583082984,777,781,781,777,10203
|
|
20241128,124300,575139784,781,784,784,781,184
|
|
20241128,124200,574996062,784,784,784,784,1019
|
|
20241128,124100,574197166,784,784,784,784,0
|
|
20241128,124000,574197166,784,780,784,780,73
|
|
20241128,123900,574140154,784,784,784,784,18
|
|
20241128,123800,574126042,784,784,784,784,200
|
|
20241128,123700,573969242,784,784,784,784,19
|
|
20241128,123600,573954346,779,779,779,779,0
|
|
20241128,123500,573954346,779,784,784,779,3418
|
|
20241128,123400,571288079,781,783,783,781,4055
|
|
20241128,123300,568113462,783,781,783,781,2210
|
|
20241128,123200,566387416,781,781,781,781,178
|
|
20241128,123100,566248398,784,784,784,784,18
|
|
20241128,123000,566234286,780,780,780,780,466
|
|
20241128,122900,565870806,784,781,784,781,39
|
|
20241128,122800,565840290,781,784,784,781,2187
|
|
20241128,122700,564127753,780,780,780,779,2601
|
|
20241128,122600,562099976,780,783,784,777,72280
|
|
20241128,122500,505749812,783,783,783,782,8506
|
|
20241128,122400,499089654,783,784,785,783,1025
|
|
20241128,122300,498286043,785,785,785,785,0
|
|
20241128,122200,498286043,785,784,785,783,41
|
|
20241128,122100,498253893,785,785,785,785,10
|
|
20241128,122000,498246043,786,784,786,784,23
|
|
20241128,121900,498227975,784,786,786,783,2590
|
|
20241128,121800,496198485,786,786,786,786,58
|
|
20241128,121700,496152897,787,787,787,787,119
|
|
20241128,121600,496059244,783,783,783,783,1178
|
|
20241128,121500,495136870,783,788,788,783,1018
|
|
20241128,121400,494339686,788,788,788,788,0
|
|
20241128,121300,494339686,788,783,788,783,1018
|
|
20241128,121200,493542502,783,783,783,783,0
|
|
20241128,121100,493542502,783,788,788,783,4020
|
|
20241128,121000,490394742,788,788,788,788,0
|
|
20241128,120900,490394742,788,787,788,787,2460
|
|
20241128,120800,488458703,787,787,787,787,100
|
|
20241128,120700,488380003,787,787,787,787,19
|
|
20241128,120600,488365050,784,784,784,784,24
|
|
20241128,120500,488346234,787,787,787,787,18
|
|
20241128,120400,488332068,787,787,787,787,18
|
|
20241128,120300,488317902,786,786,786,786,0
|
|
20241128,120200,488317902,786,786,786,786,19
|
|
20241128,120100,488302968,783,783,783,783,3531
|
|
20241128,120000,485538195,785,785,785,785,2813
|
|
20241128,115900,483329990,785,785,785,785,132
|
|
20241128,115800,483226370,785,785,785,785,146
|
|
20241128,115700,483111760,785,785,785,785,0
|
|
20241128,115600,483111760,785,783,785,783,907
|
|
20241128,115500,482401541,785,785,785,785,0
|
|
20241128,115400,482401541,785,785,785,785,445
|
|
20241128,115300,482052216,785,785,785,785,18
|
|
20241128,115200,482038086,783,783,783,783,8499
|
|
20241128,115100,475383369,783,782,783,782,1404
|
|
20241128,115000,474284041,781,781,782,781,4020
|
|
20241128,114900,471141696,782,782,782,782,30
|
|
20241128,114800,471118236,781,782,782,781,5857
|
|
20241128,114700,466541174,783,783,783,782,13026
|
|
20241128,114600,456354316,784,784,784,784,0
|
|
20241128,114500,456354316,784,784,784,784,118
|
|
20241128,114400,456261804,785,785,785,785,0
|
|
20241128,114300,456261804,785,783,785,783,284
|
|
20241128,114200,456039396,783,783,783,783,39
|
|
20241128,114100,456008859,783,783,783,783,2131
|
|
20241128,114000,454340286,783,785,785,783,4923
|
|
20241128,113900,450485541,783,783,783,783,1
|
|
20241128,113800,450484758,785,784,785,783,2018
|
|
20241128,113700,448904627,785,785,785,785,1
|
|
20241128,113600,448903842,785,785,785,785,19
|
|
20241128,113500,448888927,785,785,785,785,0
|
|
20241128,113400,448888927,785,783,785,783,1701
|
|
20241128,113300,447554916,783,784,784,783,260
|
|
20241128,113200,447351330,785,785,785,785,18
|
|
20241128,113100,447337200,785,785,785,785,21
|
|
20241128,113000,447320715,785,785,785,785,0
|
|
20241128,112900,447320715,785,785,785,785,2519
|
|
20241128,112800,445343300,785,785,785,785,26
|
|
20241128,112700,445322890,785,785,785,785,18
|
|
20241128,112600,445308760,783,783,783,783,0
|
|
20241128,112500,445308760,783,786,786,783,40018
|
|
20241128,112400,413974607,784,786,786,783,2650
|
|
20241128,112300,411898756,786,786,786,786,18
|
|
20241128,112200,411884608,784,784,784,784,6316
|
|
20241128,112100,406932864,785,785,787,785,1063
|
|
20241128,112000,406098363,785,787,787,785,21
|
|
20241128,111900,406081876,787,784,787,784,434
|
|
20241128,111800,405741527,784,787,787,784,853
|
|
20241128,111700,405072720,784,787,787,784,2011
|
|
20241128,111600,403494434,787,785,787,784,6761
|
|
20241128,111500,398193572,785,790,790,785,16079
|
|
20241128,111400,385569988,790,790,790,790,36
|
|
20241128,111300,385541548,785,790,790,785,22855
|
|
20241128,111200,367583756,789,789,789,789,18
|
|
20241128,111100,367569554,789,789,789,789,2
|
|
20241128,111000,367567976,789,789,789,789,288
|
|
20241128,110900,367340744,790,790,790,790,1700
|
|
20241128,110800,365997744,790,788,790,786,3054
|
|
20241128,110700,363593680,790,790,790,790,18
|
|
20241128,110600,363579460,790,790,790,790,0
|
|
20241128,110500,363579460,790,790,790,788,42
|
|
20241128,110400,363546282,787,787,787,787,91
|
|
20241128,110300,363474665,790,790,790,790,18
|
|
20241128,110200,363460445,787,787,787,787,178
|
|
20241128,110100,363320359,790,790,790,790,1114
|
|
20241128,110000,362440299,790,790,790,790,216
|
|
20241128,105900,362269659,790,790,790,790,18
|
|
20241128,105800,362255439,789,788,790,787,1607
|
|
20241128,105700,360990496,790,790,790,787,766
|
|
20241128,105600,360387540,791,791,791,791,18
|
|
20241128,105500,360373302,791,791,791,791,11
|
|
20241128,105400,360364601,791,791,791,791,19
|
|
20241128,105300,360349572,787,790,790,787,11008
|
|
20241128,105200,351653273,790,790,790,790,18
|
|
20241128,105100,351639053,790,790,790,786,4255
|
|
20241128,105000,348289591,790,790,790,790,33
|
|
20241128,104900,348263521,790,790,790,790,2
|
|
20241128,104800,348261941,790,790,790,786,894
|
|
20241128,104700,347558125,790,790,790,790,0
|
|
20241128,104600,347558125,790,790,790,787,1218
|
|
20241128,104500,346598385,787,790,790,787,1213
|
|
20241128,104400,345643700,788,790,790,788,1931
|
|
20241128,104300,344122064,790,790,790,790,18
|
|
20241128,104200,344107844,790,789,790,789,6611
|
|
20241128,104100,338885385,789,789,789,789,21
|
|
20241128,104000,338868816,788,788,788,788,3803
|
|
20241128,103900,335872052,788,787,789,787,719
|
|
20241128,103800,335305594,789,789,789,789,1000
|
|
20241128,103700,334516594,789,789,789,789,1048
|
|
20241128,103600,333689722,789,789,789,789,100
|
|
20241128,103500,333610822,789,789,789,789,1247
|
|
20241128,103400,332626939,789,789,789,789,19
|
|
20241128,103300,332611948,789,789,789,789,1
|
|
20241128,103200,332611159,789,789,791,786,10035
|
|
20241128,103100,324698049,791,791,791,789,183
|
|
20241128,103000,324553652,789,789,789,789,2693
|
|
20241128,102900,322428875,789,789,789,789,0
|
|
20241128,102800,322428875,789,787,789,787,11245
|
|
20241128,102700,313578670,787,788,789,787,1104
|
|
20241128,102600,312708819,787,788,791,787,13178
|
|
20241128,102500,302329886,789,789,789,789,70
|
|
20241128,102400,302274656,789,789,791,789,1018
|
|
20241128,102300,301471418,791,789,791,788,5266
|
|
20241128,102200,297316542,791,789,791,788,319
|
|
20241128,102100,297065081,791,793,793,787,8070
|
|
20241128,102000,290708551,788,789,789,788,5883
|
|
20241128,101900,286068383,794,794,794,790,3863
|
|
20241128,101800,283016509,794,794,794,794,1
|
|
20241128,101700,283015715,790,793,793,789,1757
|
|
20241128,101600,281628597,788,792,792,788,17141
|
|
20241128,101500,268093156,793,793,793,793,18
|
|
20241128,101400,268078882,793,795,795,793,5856
|
|
20241128,101300,263434970,795,795,795,793,12894
|
|
20241128,101200,253209960,793,795,795,793,217
|
|
20241128,101100,253037650,795,795,795,795,18
|
|
20241128,101000,253023340,795,795,795,795,129
|
|
20241128,100900,252920785,795,795,795,795,61
|
|
20241128,100800,252872290,793,795,795,793,153
|
|
20241128,100700,252750923,793,793,793,793,511
|
|
20241128,100600,252345700,793,793,793,793,19
|
|
20241128,100500,252330633,792,794,795,791,1159
|
|
20241128,100400,251413526,793,795,795,793,134
|
|
20241128,100300,251307099,795,795,795,795,18
|
|
20241128,100200,251292789,795,795,795,795,18
|
|
20241128,100100,251278479,794,795,795,794,361
|
|
20241128,100000,250991584,795,795,795,795,19
|
|
20241128,095900,250976479,795,795,795,795,0
|
|
20241128,095800,250976479,795,795,795,795,50
|
|
20241128,095700,250936729,795,795,795,795,1000
|
|
20241128,095600,250141729,795,795,795,795,0
|
|
20241128,095500,250141729,795,795,795,795,2100
|
|
20241128,095400,248472229,791,795,795,791,5586
|
|
20241128,095300,244048615,795,792,795,789,2880
|
|
20241128,095200,241762212,791,789,791,788,13065
|
|
20241128,095100,231451937,789,793,793,789,10107
|
|
20241128,095000,223476064,793,793,793,793,2
|
|
20241128,094900,223474478,791,794,794,791,36
|
|
20241128,094800,223445969,790,794,794,790,3247
|
|
20241128,094700,220880756,790,790,790,790,0
|
|
20241128,094600,220880756,790,793,793,790,1788
|
|
20241128,094500,219464876,789,790,790,789,11358
|
|
20241128,094400,210493174,790,792,792,790,3542
|
|
20241128,094300,207693410,792,792,796,792,409
|
|
20241128,094200,207369478,792,792,792,792,20
|
|
20241128,094100,207353638,796,796,796,796,151
|
|
20241128,094000,207233442,796,790,796,790,588
|
|
20241128,093900,206768574,796,793,796,790,5857
|
|
20241128,093800,202133071,796,795,796,795,62
|
|
20241128,093700,202083720,796,796,796,796,0
|
|
20241128,093600,202083720,796,796,796,796,1
|
|
20241128,093500,202082924,791,796,796,791,3440
|
|
20241128,093400,199353874,796,795,796,795,484
|
|
20241128,093300,198969093,796,798,798,795,250
|
|
20241128,093200,198770181,798,795,798,795,863
|
|
20241128,093100,198083703,795,797,797,795,1122
|
|
20241128,093000,197191211,797,797,797,797,10
|
|
20241128,092900,197183241,797,797,797,797,1218
|
|
20241128,092800,196212495,798,798,798,798,260
|
|
20241128,092700,196005015,798,798,798,797,1170
|
|
20241128,092600,195071366,798,799,799,797,3161
|
|
20241128,092500,192551820,799,797,799,797,532
|
|
20241128,092400,192127658,798,798,798,798,1831
|
|
20241128,092300,190666520,798,801,801,798,5231
|
|
20241128,092200,186486072,801,801,802,801,13119
|
|
20241128,092100,175977731,801,797,801,797,5268
|
|
20241128,092000,171762541,802,797,802,797,2449
|
|
20241128,091900,169810638,798,800,802,798,55424
|
|
20241128,091800,125520656,801,802,802,801,4190
|
|
20241128,091700,122164332,802,805,806,802,3276
|
|
20241128,091600,119527797,806,805,806,805,4962
|
|
20241128,091500,115529983,805,803,806,803,10561
|
|
20241128,091400,107027384,803,800,803,800,4815
|
|
20241128,091300,103166178,800,800,800,800,3691
|
|
20241128,091200,100213378,801,803,803,801,1323
|
|
20241128,091100,99153639,803,800,804,800,18427
|
|
20241128,091000,84382758,800,800,800,798,2649
|
|
20241128,090900,82263696,799,797,799,797,6538
|
|
20241128,090800,77050992,797,798,798,797,2439
|
|
20241128,090700,75105688,801,804,804,799,34362
|
|
20241128,090600,47587626,803,803,804,802,3058
|
|
20241128,090500,45131944,803,803,803,803,3008
|
|
20241128,090400,42716520,803,801,803,800,4005
|
|
20241128,090300,39507789,801,797,801,797,12141
|
|
20241128,090200,29801002,794,794,798,794,11722
|
|
20241128,090100,20474729,794,792,794,791,9460
|
|
20241128,090000,12980101,791,798,798,791,16278
|