596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185300,493809561,758,758,758,758,6820
|
|
20241129,185200,493809561,758,758,758,758,0
|
|
20241129,185100,493809561,758,758,758,758,0
|
|
20241129,185000,493809561,758,758,758,758,0
|
|
20241129,184900,493809561,758,758,758,758,0
|
|
20241129,184800,493809561,758,758,758,758,0
|
|
20241129,184700,493809561,758,758,758,758,0
|
|
20241129,184600,493809561,758,758,758,758,0
|
|
20241129,184500,493809561,758,758,758,758,0
|
|
20241129,184400,493809561,758,758,758,758,0
|
|
20241129,184300,493809561,758,758,758,758,0
|
|
20241129,184200,493809561,758,758,758,758,0
|
|
20241129,184100,493809561,758,758,758,758,0
|
|
20241129,184000,493809561,758,758,758,758,0
|
|
20241129,183900,493809561,758,758,758,758,0
|
|
20241129,183800,493809561,758,758,758,758,0
|
|
20241129,183700,493809561,758,758,758,758,0
|
|
20241129,183600,493809561,758,758,758,758,0
|
|
20241129,183500,493809561,758,758,758,758,0
|
|
20241129,183400,493809561,758,758,758,758,0
|
|
20241129,183300,493809561,758,758,758,758,0
|
|
20241129,183200,493809561,758,758,758,758,0
|
|
20241129,183100,493809561,758,758,758,758,0
|
|
20241129,183000,493809561,758,758,758,758,0
|
|
20241129,182900,493809561,758,758,758,758,0
|
|
20241129,182800,493809561,758,758,758,758,0
|
|
20241129,182700,493809561,758,758,758,758,0
|
|
20241129,182600,493809561,758,758,758,758,0
|
|
20241129,182500,493809561,758,758,758,758,0
|
|
20241129,182400,493809561,758,758,758,758,0
|
|
20241129,182300,493809561,758,758,758,758,6820
|
|
20241129,182200,493809561,758,758,758,758,0
|
|
20241129,182100,493809561,758,758,758,758,0
|
|
20241129,182000,493809561,758,758,758,758,0
|
|
20241129,181900,493809561,758,758,758,758,0
|
|
20241129,181800,493809561,758,758,758,758,0
|
|
20241129,181700,493809561,758,758,758,758,0
|
|
20241129,181600,493809561,758,758,758,758,0
|
|
20241129,181500,493809561,758,758,758,758,0
|
|
20241129,181400,493809561,758,758,758,758,0
|
|
20241129,181300,493809561,758,758,758,758,0
|
|
20241129,181200,493809561,758,758,758,758,0
|
|
20241129,181100,493809561,758,758,758,758,0
|
|
20241129,181000,493809561,758,758,758,758,0
|
|
20241129,180900,493809561,758,758,758,758,0
|
|
20241129,180800,493809561,758,758,758,758,0
|
|
20241129,180700,493809561,758,758,758,758,0
|
|
20241129,180600,493809561,758,758,758,758,0
|
|
20241129,180500,493809561,758,758,758,758,0
|
|
20241129,180400,493809561,758,758,758,758,0
|
|
20241129,180300,493809561,758,758,758,758,0
|
|
20241129,180200,493809561,758,758,758,758,0
|
|
20241129,180100,493809561,758,758,758,758,0
|
|
20241129,180000,493809561,758,758,758,758,0
|
|
20241129,175900,493809561,758,758,758,758,0
|
|
20241129,175800,493809561,758,758,758,758,0
|
|
20241129,175700,493809561,758,758,758,758,0
|
|
20241129,175600,493809561,758,758,758,758,0
|
|
20241129,175500,493809561,758,758,758,758,0
|
|
20241129,175400,493809561,758,758,758,758,0
|
|
20241129,175300,493809561,758,758,758,758,6820
|
|
20241129,175200,493809561,758,758,758,758,0
|
|
20241129,175100,493809561,758,758,758,758,0
|
|
20241129,175000,493809561,758,758,758,758,0
|
|
20241129,174900,493809561,758,758,758,758,0
|
|
20241129,174800,493809561,758,758,758,758,0
|
|
20241129,174700,493809561,758,758,758,758,0
|
|
20241129,174600,493809561,758,758,758,758,0
|
|
20241129,174500,493809561,758,758,758,758,0
|
|
20241129,174400,493809561,758,758,758,758,0
|
|
20241129,174300,493809561,758,758,758,758,0
|
|
20241129,174200,493809561,758,758,758,758,0
|
|
20241129,174100,493809561,758,758,758,758,0
|
|
20241129,174000,493809561,758,758,758,758,0
|
|
20241129,173900,493809561,758,758,758,758,0
|
|
20241129,173800,493809561,758,758,758,758,0
|
|
20241129,173700,493809561,758,758,758,758,0
|
|
20241129,173600,493809561,758,758,758,758,0
|
|
20241129,173500,493809561,758,758,758,758,0
|
|
20241129,173400,493809561,758,758,758,758,0
|
|
20241129,173300,493809561,758,758,758,758,0
|
|
20241129,173200,493809561,758,758,758,758,0
|
|
20241129,173100,493809561,758,758,758,758,0
|
|
20241129,173000,493809561,758,758,758,758,0
|
|
20241129,172900,493809561,758,758,758,758,0
|
|
20241129,172800,493809561,758,758,758,758,0
|
|
20241129,172700,493809561,758,758,758,758,0
|
|
20241129,172600,493809561,758,758,758,758,0
|
|
20241129,172500,493809561,758,758,758,758,0
|
|
20241129,172400,493809561,758,758,758,758,0
|
|
20241129,172300,493809561,758,758,758,758,6820
|
|
20241129,172200,493809561,758,758,758,758,0
|
|
20241129,172100,493809561,758,758,758,758,0
|
|
20241129,172000,493809561,758,758,758,758,0
|
|
20241129,171900,493809561,758,758,758,758,0
|
|
20241129,171800,493809561,758,758,758,758,0
|
|
20241129,171700,493809561,758,758,758,758,0
|
|
20241129,171600,493809561,758,758,758,758,0
|
|
20241129,171500,493809561,758,758,758,758,0
|
|
20241129,171400,493809561,758,758,758,758,0
|
|
20241129,171300,493809561,758,758,758,758,0
|
|
20241129,171200,493809561,758,758,758,758,0
|
|
20241129,171100,493809561,758,758,758,758,0
|
|
20241129,171000,493809561,758,758,758,758,0
|
|
20241129,170900,493809561,758,758,758,758,0
|
|
20241129,170800,493809561,758,758,758,758,0
|
|
20241129,170700,493809561,758,758,758,758,0
|
|
20241129,170600,493809561,758,758,758,758,0
|
|
20241129,170500,493809561,758,758,758,758,0
|
|
20241129,170400,493809561,758,758,758,758,0
|
|
20241129,170300,493809561,758,758,758,758,0
|
|
20241129,170200,493809561,758,758,758,758,0
|
|
20241129,170100,493809561,758,758,758,758,0
|
|
20241129,170000,493809561,758,758,758,758,0
|
|
20241129,165900,493809561,758,758,758,758,0
|
|
20241129,165800,493809561,758,758,758,758,0
|
|
20241129,165700,493809561,758,758,758,758,0
|
|
20241129,165600,493809561,758,758,758,758,0
|
|
20241129,165500,493809561,758,758,758,758,0
|
|
20241129,165400,493809561,758,758,758,758,0
|
|
20241129,165300,493809561,758,758,758,758,6820
|
|
20241129,165200,493809561,758,758,758,758,0
|
|
20241129,165100,493809561,758,758,758,758,0
|
|
20241129,165000,493809561,758,758,758,758,0
|
|
20241129,164900,493809561,758,758,758,758,0
|
|
20241129,164800,493809561,758,758,758,758,0
|
|
20241129,164700,493809561,758,758,758,758,0
|
|
20241129,164600,493809561,758,758,758,758,0
|
|
20241129,164500,493809561,758,758,758,758,0
|
|
20241129,164400,493809561,758,758,758,758,0
|
|
20241129,164300,493809561,758,758,758,758,0
|
|
20241129,164200,493809561,758,758,758,758,0
|
|
20241129,164100,493809561,758,758,758,758,0
|
|
20241129,164000,493809561,758,758,758,758,0
|
|
20241129,163900,493809561,758,758,758,758,0
|
|
20241129,163800,493809561,758,758,758,758,0
|
|
20241129,163700,493809561,758,758,758,758,0
|
|
20241129,163600,493809561,758,758,758,758,0
|
|
20241129,163500,493809561,758,758,758,758,0
|
|
20241129,163400,493809561,758,758,758,758,0
|
|
20241129,163300,493809561,758,758,758,758,0
|
|
20241129,163200,493809561,758,758,758,758,0
|
|
20241129,163100,493809561,758,758,758,758,0
|
|
20241129,163000,493809561,758,758,758,758,0
|
|
20241129,162900,493809561,758,758,758,758,0
|
|
20241129,162800,493809561,758,758,758,758,0
|
|
20241129,162700,493809561,758,758,758,758,0
|
|
20241129,162600,493809561,758,758,758,758,0
|
|
20241129,162500,493809561,758,758,758,758,0
|
|
20241129,162400,493809561,758,758,758,758,0
|
|
20241129,162300,493809561,758,758,758,758,6820
|
|
20241129,162200,493809561,758,758,758,758,0
|
|
20241129,162100,493809561,758,758,758,758,0
|
|
20241129,162000,493809561,758,758,758,758,0
|
|
20241129,161900,493809561,758,758,758,758,0
|
|
20241129,161800,493809561,758,758,758,758,0
|
|
20241129,161700,493809561,758,758,758,758,0
|
|
20241129,161600,493809561,758,758,758,758,0
|
|
20241129,161500,493809561,758,758,758,758,0
|
|
20241129,161400,493809561,758,758,758,758,0
|
|
20241129,161300,493809561,758,758,758,758,0
|
|
20241129,161200,493809561,758,758,758,758,0
|
|
20241129,161100,493809561,758,758,758,758,0
|
|
20241129,161000,493809561,758,758,758,758,0
|
|
20241129,160900,493809561,758,758,758,758,0
|
|
20241129,160800,493809561,758,758,758,758,0
|
|
20241129,160700,493809561,758,758,758,758,0
|
|
20241129,160600,493809561,758,758,758,758,0
|
|
20241129,160500,493809561,758,758,758,758,0
|
|
20241129,160400,493809561,758,758,758,758,0
|
|
20241129,160300,493809561,758,758,758,758,0
|
|
20241129,160200,493809561,758,758,758,758,0
|
|
20241129,160100,493809561,758,758,758,758,0
|
|
20241129,160000,493809561,758,758,758,758,0
|
|
20241129,155900,493809561,758,758,758,758,0
|
|
20241129,155800,493809561,758,758,758,758,0
|
|
20241129,155700,493809561,758,758,758,758,0
|
|
20241129,155600,493809561,758,758,758,758,0
|
|
20241129,155500,493809561,758,758,758,758,0
|
|
20241129,155400,493809561,758,758,758,758,0
|
|
20241129,155300,493809561,758,758,758,758,6820
|
|
20241129,155200,493809561,758,758,758,758,0
|
|
20241129,155100,493809561,758,758,758,758,0
|
|
20241129,155000,493809561,758,758,758,758,0
|
|
20241129,154900,493809561,758,758,758,758,0
|
|
20241129,154800,493809561,758,758,758,758,0
|
|
20241129,154700,493809561,758,758,758,758,0
|
|
20241129,154600,493809561,758,758,758,758,0
|
|
20241129,154500,493809561,758,758,758,758,0
|
|
20241129,154400,493809561,758,758,758,758,0
|
|
20241129,154300,493809561,758,758,758,758,0
|
|
20241129,154200,493809561,758,758,758,758,0
|
|
20241129,154100,493809561,758,758,758,758,0
|
|
20241129,154000,493809561,758,758,758,758,0
|
|
20241129,153900,493809561,758,758,758,758,0
|
|
20241129,153800,493809561,758,758,758,758,0
|
|
20241129,153700,493809561,758,758,758,758,0
|
|
20241129,153600,493809561,758,758,758,758,0
|
|
20241129,153500,493809561,758,758,758,758,0
|
|
20241129,153400,493809561,758,758,758,758,0
|
|
20241129,153300,493809561,758,758,758,758,0
|
|
20241129,153200,493809561,758,758,758,758,0
|
|
20241129,153100,493809561,758,758,758,758,0
|
|
20241129,153000,493809561,758,758,758,758,6820
|
|
20241129,152900,488640001,758,758,758,758,0
|
|
20241129,152800,488640001,758,758,758,758,0
|
|
20241129,152700,488640001,758,758,758,758,0
|
|
20241129,152600,488640001,758,758,758,758,0
|
|
20241129,152500,488640001,758,758,758,758,0
|
|
20241129,152400,488640001,758,758,758,758,0
|
|
20241129,152300,488640001,758,758,758,758,0
|
|
20241129,152200,488640001,758,758,758,758,0
|
|
20241129,152100,488640001,758,758,758,758,0
|
|
20241129,152000,488640001,758,758,758,758,0
|
|
20241129,151900,488640001,758,758,758,758,1
|
|
20241129,151800,488639243,758,758,758,754,3651
|
|
20241129,151700,485877310,758,758,758,758,0
|
|
20241129,151600,485877310,758,758,758,758,4930
|
|
20241129,151500,482140370,758,758,758,758,3
|
|
20241129,151400,482138096,758,758,758,755,1392
|
|
20241129,151300,481085977,758,758,758,758,1571
|
|
20241129,151200,479895159,758,759,760,758,2089
|
|
20241129,151100,478311548,760,760,760,760,0
|
|
20241129,151000,478311548,760,760,760,758,3492
|
|
20241129,150900,475664576,760,758,760,758,313
|
|
20241129,150800,475426838,760,760,760,758,1303
|
|
20241129,150700,474439158,757,757,758,757,2210
|
|
20241129,150600,472765073,757,757,757,757,728
|
|
20241129,150500,472213977,757,757,757,756,319
|
|
20241129,150400,471972697,759,757,759,757,13004
|
|
20241129,150300,462112316,757,757,757,757,213
|
|
20241129,150200,461951075,757,757,757,757,336
|
|
20241129,150100,461696723,756,755,756,755,1282
|
|
20241129,150000,460727579,755,755,755,755,1639
|
|
20241129,145900,459490134,754,754,754,754,1847
|
|
20241129,145800,458097496,753,753,753,753,740
|
|
20241129,145700,457540276,752,752,752,752,0
|
|
20241129,145600,457540276,752,752,752,752,0
|
|
20241129,145500,457540276,752,752,752,752,1500
|
|
20241129,145400,456412276,752,755,755,752,2100
|
|
20241129,145300,454832768,755,755,755,755,1468
|
|
20241129,145200,453724428,751,755,755,751,5339
|
|
20241129,145100,449700044,755,757,757,755,5494
|
|
20241129,145000,445550368,757,757,757,757,12
|
|
20241129,144900,445541284,757,757,757,757,0
|
|
20241129,144800,445541284,757,757,757,757,2113
|
|
20241129,144700,443941743,757,757,757,757,2110
|
|
20241129,144600,442344473,757,755,757,755,4010
|
|
20241129,144500,439310605,755,755,755,755,358
|
|
20241129,144400,439040315,755,756,756,755,92
|
|
20241129,144300,438970831,756,756,756,756,1
|
|
20241129,144200,438970075,751,751,751,751,0
|
|
20241129,144100,438970075,751,758,758,751,51910
|
|
20241129,144000,399890819,757,759,759,757,1440
|
|
20241129,143900,398799732,759,759,759,759,2
|
|
20241129,143800,398798214,759,759,759,759,247
|
|
20241129,143700,398610741,758,761,761,758,8757
|
|
20241129,143600,391967708,759,759,759,759,0
|
|
20241129,143500,391967708,759,760,760,759,11000
|
|
20241129,143400,383615700,761,761,761,761,9
|
|
20241129,143300,383608851,761,760,761,760,274
|
|
20241129,143200,383400609,760,761,761,760,3683
|
|
20241129,143100,380597856,762,762,762,762,1307
|
|
20241129,143000,379601922,762,762,762,762,82
|
|
20241129,142900,379539438,763,762,763,762,74
|
|
20241129,142800,379483049,762,762,762,762,2514
|
|
20241129,142700,377567381,762,762,762,762,513
|
|
20241129,142600,377176475,762,762,762,762,2080
|
|
20241129,142500,375591515,763,763,763,763,0
|
|
20241129,142400,375591515,763,763,763,763,200
|
|
20241129,142300,375438915,763,763,763,763,150
|
|
20241129,142200,375324465,763,763,763,763,0
|
|
20241129,142100,375324465,763,763,763,763,0
|
|
20241129,142000,375324465,763,764,764,763,5011
|
|
20241129,141900,371500772,764,764,764,764,33
|
|
20241129,141800,371475560,763,765,765,763,1124
|
|
20241129,141700,370617946,763,764,764,763,1353
|
|
20241129,141600,369585605,764,764,764,764,0
|
|
20241129,141500,369585605,764,764,764,764,2981
|
|
20241129,141400,367308121,765,765,765,765,100
|
|
20241129,141300,367231621,764,764,764,764,0
|
|
20241129,141200,367231621,764,764,764,764,0
|
|
20241129,141100,367231621,764,764,764,764,272
|
|
20241129,141000,367023813,764,764,764,764,200
|
|
20241129,140900,366871013,764,764,764,764,200
|
|
20241129,140800,366718213,765,765,765,765,201
|
|
20241129,140700,366564448,763,763,763,763,217
|
|
20241129,140600,366398877,764,764,764,764,14
|
|
20241129,140500,366388181,764,764,764,764,4
|
|
20241129,140400,366385125,764,764,764,764,150
|
|
20241129,140300,366270525,764,764,764,764,0
|
|
20241129,140200,366270525,764,764,764,764,1
|
|
20241129,140100,366269761,762,762,762,762,0
|
|
20241129,140000,366269761,762,764,764,762,1628
|
|
20241129,135900,365027628,766,766,766,766,88
|
|
20241129,135800,364960220,766,766,766,766,1553
|
|
20241129,135700,363770622,764,764,764,764,19
|
|
20241129,135600,363756106,764,764,764,764,1
|
|
20241129,135500,363755342,764,764,764,764,0
|
|
20241129,135400,363755342,764,764,764,764,5
|
|
20241129,135300,363751522,763,763,763,763,58
|
|
20241129,135200,363707268,763,766,766,763,251
|
|
20241129,135100,363515728,766,766,766,766,0
|
|
20241129,135000,363515728,766,766,766,766,35
|
|
20241129,134900,363488918,763,763,763,763,1
|
|
20241129,134800,363488155,763,763,763,763,1678
|
|
20241129,134700,362207841,763,763,763,763,0
|
|
20241129,134600,362207841,763,766,766,763,101
|
|
20241129,134500,362130775,763,763,763,763,0
|
|
20241129,134400,362130775,763,763,763,763,0
|
|
20241129,134300,362130775,763,767,767,763,277
|
|
20241129,134200,361919412,763,766,766,763,3000
|
|
20241129,134100,359629197,768,766,768,765,1003
|
|
20241129,134000,358861875,766,766,766,766,1
|
|
20241129,133900,358861109,765,765,765,765,0
|
|
20241129,133800,358861109,765,765,765,765,0
|
|
20241129,133700,358861109,765,765,765,765,0
|
|
20241129,133600,358861109,765,765,765,765,0
|
|
20241129,133500,358861109,765,767,768,765,250
|
|
20241129,133400,358669846,766,766,766,766,0
|
|
20241129,133300,358669846,766,766,766,766,101
|
|
20241129,133200,358592480,766,766,766,766,0
|
|
20241129,133100,358592480,766,766,766,766,0
|
|
20241129,133000,358592480,766,768,768,766,1016
|
|
20241129,132900,357814192,768,768,768,768,0
|
|
20241129,132800,357814192,768,768,768,768,0
|
|
20241129,132700,357814192,768,768,768,768,3
|
|
20241129,132600,357811888,767,765,768,764,1004
|
|
20241129,132500,357044022,765,765,765,765,0
|
|
20241129,132400,357044022,765,765,765,765,65
|
|
20241129,132300,356994297,765,765,765,765,1
|
|
20241129,132200,356993532,765,766,766,765,1120
|
|
20241129,132100,356136729,768,768,768,768,0
|
|
20241129,132000,356136729,768,768,768,768,2678
|
|
20241129,131900,354080025,767,765,767,765,6626
|
|
20241129,131800,349001615,765,764,765,764,5003
|
|
20241129,131700,345178441,764,764,764,764,0
|
|
20241129,131600,345178441,764,764,764,764,169
|
|
20241129,131500,345049325,763,763,763,763,0
|
|
20241129,131400,345049325,763,763,763,763,1203
|
|
20241129,131300,344131436,763,763,763,763,79
|
|
20241129,131200,344071159,763,763,763,763,863
|
|
20241129,131100,343412690,763,763,763,763,112
|
|
20241129,131000,343327234,763,763,763,763,18
|
|
20241129,130900,343313500,763,763,763,763,1
|
|
20241129,130800,343312737,762,762,762,762,0
|
|
20241129,130700,343312737,762,763,763,762,3300
|
|
20241129,130600,340795137,762,762,763,762,1105
|
|
20241129,130500,339953122,763,762,763,762,2
|
|
20241129,130400,339951597,762,762,762,762,1
|
|
20241129,130300,339950835,761,761,761,761,0
|
|
20241129,130200,339950835,761,762,762,761,321
|
|
20241129,130100,339706539,762,763,763,762,3
|
|
20241129,130000,339704251,763,763,763,763,0
|
|
20241129,125900,339704251,763,763,763,763,0
|
|
20241129,125800,339704251,763,763,763,763,0
|
|
20241129,125700,339704251,763,763,763,763,0
|
|
20241129,125600,339704251,763,763,763,763,82
|
|
20241129,125500,339641685,763,763,763,763,0
|
|
20241129,125400,339641685,763,763,763,763,0
|
|
20241129,125300,339641685,763,763,763,763,0
|
|
20241129,125200,339641685,763,763,763,763,0
|
|
20241129,125100,339641685,763,763,763,763,10
|
|
20241129,125000,339634055,764,764,764,764,0
|
|
20241129,124900,339634055,764,764,764,764,71
|
|
20241129,124800,339579811,764,761,764,761,1359
|
|
20241129,124700,338542306,761,761,761,761,63
|
|
20241129,124600,338494363,762,762,762,762,0
|
|
20241129,124500,338494363,762,762,762,762,5
|
|
20241129,124400,338490553,763,763,763,763,2
|
|
20241129,124300,338489027,763,763,763,763,0
|
|
20241129,124200,338489027,763,763,763,763,0
|
|
20241129,124100,338489027,763,763,763,763,1
|
|
20241129,124000,338488264,760,761,761,760,1000
|
|
20241129,123900,337728012,763,763,763,763,1
|
|
20241129,123800,337727249,764,764,764,761,1001
|
|
20241129,123700,336965385,762,762,762,762,100
|
|
20241129,123600,336889185,762,762,762,762,0
|
|
20241129,123500,336889185,762,763,764,761,1107
|
|
20241129,123400,336045604,763,764,764,763,344
|
|
20241129,123300,335783032,764,764,764,764,50
|
|
20241129,123200,335744832,764,763,764,763,73
|
|
20241129,123100,335689113,764,764,764,764,1
|
|
20241129,123000,335688349,763,764,764,763,4
|
|
20241129,122900,335685296,764,764,764,764,1115
|
|
20241129,122800,334833436,764,764,764,764,1
|
|
20241129,122700,334832672,763,763,763,763,0
|
|
20241129,122600,334832672,763,763,763,763,2069
|
|
20241129,122500,333254025,763,763,763,763,0
|
|
20241129,122400,333254025,763,763,763,763,120
|
|
20241129,122300,333162465,763,763,763,763,901
|
|
20241129,122200,332475002,763,763,763,763,553
|
|
20241129,122100,332053063,763,764,764,763,289
|
|
20241129,122000,331832546,762,763,764,762,1005
|
|
20241129,121900,331064821,763,763,763,763,3
|
|
20241129,121800,331062532,763,763,763,763,0
|
|
20241129,121700,331062532,763,763,763,763,0
|
|
20241129,121600,331062532,763,763,763,763,0
|
|
20241129,121500,331062532,763,763,763,763,16
|
|
20241129,121400,331050324,763,763,763,763,16
|
|
20241129,121300,331038116,763,763,763,763,16
|
|
20241129,121200,331025908,763,763,763,763,508
|
|
20241129,121100,330638304,763,763,763,763,0
|
|
20241129,121000,330638304,763,764,764,763,41
|
|
20241129,120900,330607018,764,764,764,764,0
|
|
20241129,120800,330607018,764,764,764,764,1200
|
|
20241129,120700,329690218,763,763,763,763,2152
|
|
20241129,120600,328048242,763,763,763,763,23
|
|
20241129,120500,328030693,763,763,763,763,0
|
|
20241129,120400,328030693,763,761,763,761,4011
|
|
20241129,120300,324975331,760,761,761,760,1200
|
|
20241129,120200,324063330,763,763,763,763,0
|
|
20241129,120100,324063330,763,763,763,763,0
|
|
20241129,120000,324063330,763,763,763,763,38
|
|
20241129,115900,324034336,760,759,760,759,11400
|
|
20241129,115800,315370436,757,757,757,757,0
|
|
20241129,115700,315370436,757,760,760,757,430
|
|
20241129,115600,315044009,760,760,760,760,8
|
|
20241129,115500,315037929,760,760,760,760,114
|
|
20241129,115400,314951289,757,760,760,757,701
|
|
20241129,115300,314419012,760,760,760,760,400
|
|
20241129,115200,314115012,759,759,759,759,304
|
|
20241129,115100,313884276,759,759,759,759,0
|
|
20241129,115000,313884276,759,760,760,759,547
|
|
20241129,114900,313469093,760,760,760,760,118
|
|
20241129,114800,313379413,760,759,760,757,609
|
|
20241129,114700,312918367,759,758,759,758,202
|
|
20241129,114600,312765250,758,758,758,758,3104
|
|
20241129,114500,310412418,758,758,758,758,637
|
|
20241129,114400,309929572,756,756,756,756,1000
|
|
20241129,114300,309173572,756,756,756,756,2
|
|
20241129,114200,309172060,756,756,756,756,136
|
|
20241129,114100,309069244,758,757,758,755,14001
|
|
20241129,114000,298489276,758,758,758,758,4
|
|
20241129,113900,298486244,758,760,760,758,827
|
|
20241129,113800,297858124,760,759,760,759,3658
|
|
20241129,113700,295081044,759,759,759,759,2000
|
|
20241129,113600,293563044,759,759,759,757,18764
|
|
20241129,113500,279321384,757,758,758,757,3202
|
|
20241129,113400,276897420,758,758,758,758,7
|
|
20241129,113300,276892114,757,757,757,757,0
|
|
20241129,113200,276892114,757,757,757,757,0
|
|
20241129,113100,276892114,757,757,757,757,238
|
|
20241129,113000,276711948,757,757,757,757,0
|
|
20241129,112900,276711948,757,757,757,757,4
|
|
20241129,112800,276708920,757,757,757,757,3
|
|
20241129,112700,276706649,757,758,758,757,763
|
|
20241129,112600,276128958,757,757,757,757,90
|
|
20241129,112500,276060828,757,757,757,757,100
|
|
20241129,112400,275985128,759,759,759,759,124
|
|
20241129,112300,275891012,759,759,759,759,1
|
|
20241129,112200,275890253,757,757,757,757,0
|
|
20241129,112100,275890253,757,757,757,757,404
|
|
20241129,112000,275584425,759,759,759,759,0
|
|
20241129,111900,275584425,759,759,759,759,0
|
|
20241129,111800,275584425,759,760,760,759,1814
|
|
20241129,111700,274206285,760,760,760,760,7
|
|
20241129,111600,274200965,760,760,760,760,101
|
|
20241129,111500,274124205,757,757,757,757,1342
|
|
20241129,111400,273108311,760,760,760,760,18
|
|
20241129,111300,273094631,757,757,757,757,1179
|
|
20241129,111200,272202128,760,760,760,760,100
|
|
20241129,111100,272126128,760,760,760,758,115
|
|
20241129,111000,272038938,759,757,759,757,1187
|
|
20241129,110900,271140363,759,760,760,758,164
|
|
20241129,110800,271015883,760,760,760,760,135
|
|
20241129,110700,270913283,760,760,760,760,1
|
|
20241129,110600,270912523,757,756,757,756,2518
|
|
20241129,110500,269006797,756,756,757,756,1009
|
|
20241129,110400,268243985,756,756,757,756,8206
|
|
20241129,110300,262039327,757,757,757,756,42
|
|
20241129,110200,262007571,756,756,756,756,251
|
|
20241129,110100,261817815,757,757,757,757,5
|
|
20241129,110000,261814030,757,757,757,757,1508
|
|
20241129,105900,260672474,757,757,757,756,8496
|
|
20241129,105800,254242238,759,760,760,759,123
|
|
20241129,105700,254148880,759,759,759,759,58
|
|
20241129,105600,254104858,759,757,759,757,11356
|
|
20241129,105500,245498871,757,759,759,757,1622
|
|
20241129,105400,244270226,758,758,758,758,53
|
|
20241129,105300,244230052,759,759,759,759,0
|
|
20241129,105200,244230052,759,759,759,759,2
|
|
20241129,105100,244228534,760,760,760,758,516
|
|
20241129,105000,243836376,760,758,760,758,225
|
|
20241129,104900,243665734,757,757,757,757,10005
|
|
20241129,104800,236091949,757,757,757,757,0
|
|
20241129,104700,236091949,757,759,759,757,10674
|
|
20241129,104600,227998831,762,762,762,762,3054
|
|
20241129,104500,225671683,760,762,762,760,929
|
|
20241129,104400,224965595,760,760,760,760,130
|
|
20241129,104300,224866795,764,764,764,764,5
|
|
20241129,104200,224862975,760,760,760,759,5518
|
|
20241129,104100,220674809,760,759,760,759,1167
|
|
20241129,104000,219789055,759,760,760,759,6867
|
|
20241129,103900,214576566,764,761,764,759,3008
|
|
20241129,103800,212292889,760,760,760,760,1680
|
|
20241129,103700,211016089,760,760,760,760,2643
|
|
20241129,103600,209007409,761,761,761,761,1283
|
|
20241129,103500,208031046,761,761,761,760,5600
|
|
20241129,103400,203773842,761,761,761,761,1
|
|
20241129,103300,203773081,761,763,763,761,4076
|
|
20241129,103200,200669095,764,764,764,764,1
|
|
20241129,103100,200668331,764,764,764,764,2
|
|
20241129,103000,200666803,764,763,764,763,8
|
|
20241129,102900,200660697,764,764,764,764,101
|
|
20241129,102800,200583533,764,764,764,764,226
|
|
20241129,102700,200410869,764,764,764,764,1106
|
|
20241129,102600,199565885,764,764,764,762,25
|
|
20241129,102500,199546787,764,764,764,764,2022
|
|
20241129,102400,198001979,764,764,764,761,1532
|
|
20241129,102300,196835924,764,764,764,764,0
|
|
20241129,102200,196835924,764,764,764,764,1
|
|
20241129,102100,196835160,764,763,764,763,2
|
|
20241129,102000,196833633,764,762,764,762,1016
|
|
20241129,101900,196059409,764,764,764,764,11
|
|
20241129,101800,196051005,761,761,761,761,46
|
|
20241129,101700,196015999,761,764,764,761,396
|
|
20241129,101600,195714620,760,761,761,760,4646
|
|
20241129,101500,192183617,765,765,765,765,2
|
|
20241129,101400,192182087,765,765,765,765,5595
|
|
20241129,101300,187901912,765,765,765,765,1169
|
|
20241129,101200,187007627,765,765,765,765,1
|
|
20241129,101100,187006862,764,759,764,759,1120
|
|
20241129,101000,186152924,759,760,760,759,44
|
|
20241129,100900,186119498,759,763,763,759,3465
|
|
20241129,100800,183487276,764,764,764,764,6
|
|
20241129,100700,183482692,764,763,764,761,79
|
|
20241129,100600,183422552,764,762,764,762,281
|
|
20241129,100500,183208428,764,761,764,761,312
|
|
20241129,100400,182970988,761,760,761,759,860
|
|
20241129,100300,182317925,760,762,762,760,49634
|
|
20241129,100200,144573055,763,763,763,763,238
|
|
20241129,100100,144391461,762,762,762,762,2382
|
|
20241129,100000,142576377,762,762,762,762,65
|
|
20241129,095900,142526847,760,762,762,760,6593
|
|
20241129,095800,137511513,762,762,762,762,1324
|
|
20241129,095700,136502625,762,761,762,761,406
|
|
20241129,095600,136193303,761,762,762,761,3379
|
|
20241129,095500,133621246,761,763,763,761,3755
|
|
20241129,095400,130759829,763,766,766,763,352
|
|
20241129,095300,130491250,766,767,767,763,4867
|
|
20241129,095200,126777715,767,764,767,764,9526
|
|
20241129,095100,119498351,764,764,764,764,0
|
|
20241129,095000,119498351,764,764,764,764,661
|
|
20241129,094900,118993347,768,767,768,766,3191
|
|
20241129,094800,116545768,767,765,767,765,611
|
|
20241129,094700,116077291,765,765,765,765,226
|
|
20241129,094600,115904401,767,764,767,764,484
|
|
20241129,094500,115533710,767,764,767,764,135
|
|
20241129,094400,115430441,767,765,767,764,1860
|
|
20241129,094300,114007818,765,765,765,765,0
|
|
20241129,094200,114007818,765,764,765,764,621
|
|
20241129,094100,113532764,764,764,764,764,5
|
|
20241129,094000,113528944,765,765,765,764,2012
|
|
20241129,093900,111990764,765,765,765,764,3221
|
|
20241129,093800,109526701,765,766,766,765,1020
|
|
20241129,093700,108746398,765,766,766,765,73
|
|
20241129,093600,108690481,766,766,766,766,204
|
|
20241129,093500,108534217,766,766,767,766,1032
|
|
20241129,093400,107743703,767,766,770,766,5717
|
|
20241129,093300,103362641,770,767,771,765,13660
|
|
20241129,093200,92852606,767,765,767,765,11
|
|
20241129,093100,92844171,766,766,766,766,2190
|
|
20241129,093000,91166631,766,766,766,766,211
|
|
20241129,092900,91005005,765,764,765,763,3401
|
|
20241129,092800,88408588,763,763,763,763,0
|
|
20241129,092700,88408588,763,766,766,763,3057
|
|
20241129,092600,86075053,764,764,764,764,7
|
|
20241129,092500,86069705,763,762,763,762,1841
|
|
20241129,092400,84666783,764,764,766,762,4923
|
|
20241129,092300,80910502,767,767,767,767,0
|
|
20241129,092200,80910502,767,767,767,767,0
|
|
20241129,092100,80910502,767,766,767,764,5025
|
|
20241129,092000,77070148,767,765,767,765,932
|
|
20241129,091900,76356947,766,767,767,766,1750
|
|
20241129,091800,75016364,767,768,768,767,1076
|
|
20241129,091700,74191070,768,771,771,768,510
|
|
20241129,091600,73798541,771,771,771,771,5
|
|
20241129,091500,73794686,776,777,777,770,391
|
|
20241129,091400,73491338,777,767,777,767,4044
|
|
20241129,091300,70383220,767,769,776,767,490
|
|
20241129,091200,70005226,776,770,776,770,164
|
|
20241129,091100,69878046,776,765,776,764,8328
|
|
20241129,091000,63488447,768,765,768,764,8993
|
|
20241129,090900,56606537,765,767,769,765,4248
|
|
20241129,090800,53351645,768,771,771,766,3007
|
|
20241129,090700,51043482,768,777,777,768,29534
|
|
20241129,090600,28291832,778,774,778,772,2058
|
|
20241129,090500,26701217,774,779,779,774,1933
|
|
20241129,090400,25201072,779,779,779,779,101
|
|
20241129,090300,25122393,779,777,782,776,17453
|
|
20241129,090200,11524860,777,777,778,777,28
|
|
20241129,090100,11503093,776,774,776,771,2382
|
|
20241129,090000,9665562,775,779,780,775,12431
|