601 lines
27 KiB
CSV
601 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185800,752719680,523,523,523,523,96903
|
|
20241127,185700,752719680,523,523,523,523,0
|
|
20241127,185600,752719680,523,523,523,523,0
|
|
20241127,185500,752719680,523,523,523,523,0
|
|
20241127,185400,752719680,523,523,523,523,0
|
|
20241127,185300,752719680,523,523,523,523,0
|
|
20241127,185200,752719680,523,523,523,523,0
|
|
20241127,185100,752719680,523,523,523,523,0
|
|
20241127,185000,752719680,523,523,523,523,0
|
|
20241127,184900,752719680,523,523,523,523,0
|
|
20241127,184800,752719680,523,523,523,523,0
|
|
20241127,184700,752719680,523,523,523,523,0
|
|
20241127,184600,752719680,523,523,523,523,0
|
|
20241127,184500,752719680,523,523,523,523,0
|
|
20241127,184400,752719680,523,523,523,523,0
|
|
20241127,184300,752719680,523,523,523,523,0
|
|
20241127,184200,752719680,523,523,523,523,0
|
|
20241127,184100,752719680,523,523,523,523,0
|
|
20241127,184000,752719680,523,523,523,523,0
|
|
20241127,183900,752719680,523,523,523,523,0
|
|
20241127,183800,752719680,523,523,523,523,0
|
|
20241127,183700,752719680,523,523,523,523,0
|
|
20241127,183600,752719680,523,523,523,523,0
|
|
20241127,183500,752719680,523,523,523,523,0
|
|
20241127,183400,752719680,523,523,523,523,0
|
|
20241127,183300,752719680,523,523,523,523,0
|
|
20241127,183200,752719680,523,523,523,523,0
|
|
20241127,183100,752719680,523,523,523,523,0
|
|
20241127,183000,752719680,523,523,523,523,0
|
|
20241127,182900,752719680,523,523,523,523,0
|
|
20241127,182800,752719680,523,523,523,523,96903
|
|
20241127,182700,752719680,523,523,523,523,0
|
|
20241127,182600,752719680,523,523,523,523,0
|
|
20241127,182500,752719680,523,523,523,523,0
|
|
20241127,182400,752719680,523,523,523,523,0
|
|
20241127,182300,752719680,523,523,523,523,0
|
|
20241127,182200,752719680,523,523,523,523,0
|
|
20241127,182100,752719680,523,523,523,523,0
|
|
20241127,182000,752719680,523,523,523,523,0
|
|
20241127,181900,752719680,523,523,523,523,0
|
|
20241127,181800,752719680,523,523,523,523,0
|
|
20241127,181700,752719680,523,523,523,523,0
|
|
20241127,181600,752719680,523,523,523,523,0
|
|
20241127,181500,752719680,523,523,523,523,0
|
|
20241127,181400,752719680,523,523,523,523,0
|
|
20241127,181300,752719680,523,523,523,523,0
|
|
20241127,181200,752719680,523,523,523,523,0
|
|
20241127,181100,752719680,523,523,523,523,0
|
|
20241127,181000,752719680,523,523,523,523,0
|
|
20241127,180900,752719680,523,523,523,523,0
|
|
20241127,180800,752719680,523,523,523,523,0
|
|
20241127,180700,752719680,523,523,523,523,0
|
|
20241127,180600,752719680,523,523,523,523,0
|
|
20241127,180500,752719680,523,523,523,523,0
|
|
20241127,180400,752719680,523,523,523,523,0
|
|
20241127,180300,752719680,523,523,523,523,0
|
|
20241127,180200,752719680,523,523,523,523,0
|
|
20241127,180100,752719680,523,523,523,523,0
|
|
20241127,180000,752719680,523,523,523,523,0
|
|
20241127,175900,752719680,523,523,523,523,0
|
|
20241127,175800,752719680,523,523,523,523,96903
|
|
20241127,175700,752719680,523,523,523,523,0
|
|
20241127,175600,752719680,523,523,523,523,0
|
|
20241127,175500,752719680,523,523,523,523,0
|
|
20241127,175400,752719680,523,523,523,523,0
|
|
20241127,175300,752719680,523,523,523,523,0
|
|
20241127,175200,752719680,523,523,523,523,0
|
|
20241127,175100,752719680,523,523,523,523,0
|
|
20241127,175000,752719680,523,523,523,523,0
|
|
20241127,174900,752719680,523,523,523,523,0
|
|
20241127,174800,752719680,523,523,523,523,0
|
|
20241127,174700,752719680,523,523,523,523,0
|
|
20241127,174600,752719680,523,523,523,523,0
|
|
20241127,174500,752719680,523,523,523,523,0
|
|
20241127,174400,752719680,523,523,523,523,0
|
|
20241127,174300,752719680,523,523,523,523,0
|
|
20241127,174200,752719680,523,523,523,523,0
|
|
20241127,174100,752719680,523,523,523,523,0
|
|
20241127,174000,752719680,523,523,523,523,0
|
|
20241127,173900,752719680,523,523,523,523,0
|
|
20241127,173800,752719680,523,523,523,523,0
|
|
20241127,173700,752719680,523,523,523,523,0
|
|
20241127,173600,752719680,523,523,523,523,0
|
|
20241127,173500,752719680,523,523,523,523,0
|
|
20241127,173400,752719680,523,523,523,523,0
|
|
20241127,173300,752719680,523,523,523,523,0
|
|
20241127,173200,752719680,523,523,523,523,0
|
|
20241127,173100,752719680,523,523,523,523,0
|
|
20241127,173000,752719680,523,523,523,523,0
|
|
20241127,172900,752719680,523,523,523,523,0
|
|
20241127,172800,752719680,523,523,523,523,96903
|
|
20241127,172700,752719680,523,523,523,523,0
|
|
20241127,172600,752719680,523,523,523,523,0
|
|
20241127,172500,752719680,523,523,523,523,0
|
|
20241127,172400,752719680,523,523,523,523,0
|
|
20241127,172300,752719680,523,523,523,523,0
|
|
20241127,172200,752719680,523,523,523,523,0
|
|
20241127,172100,752719680,523,523,523,523,0
|
|
20241127,172000,752719680,523,523,523,523,0
|
|
20241127,171900,752719680,523,523,523,523,0
|
|
20241127,171800,752719680,523,523,523,523,0
|
|
20241127,171700,752719680,523,523,523,523,0
|
|
20241127,171600,752719680,523,523,523,523,0
|
|
20241127,171500,752719680,523,523,523,523,0
|
|
20241127,171400,752719680,523,523,523,523,0
|
|
20241127,171300,752719680,523,523,523,523,0
|
|
20241127,171200,752719680,523,523,523,523,0
|
|
20241127,171100,752719680,523,523,523,523,0
|
|
20241127,171000,752719680,523,523,523,523,0
|
|
20241127,170900,752719680,523,523,523,523,0
|
|
20241127,170800,752719680,523,523,523,523,0
|
|
20241127,170700,752719680,523,523,523,523,0
|
|
20241127,170600,752719680,523,523,523,523,0
|
|
20241127,170500,752719680,523,523,523,523,0
|
|
20241127,170400,752719680,523,523,523,523,0
|
|
20241127,170300,752719680,523,523,523,523,0
|
|
20241127,170200,752719680,523,523,523,523,0
|
|
20241127,170100,752719680,523,523,523,523,0
|
|
20241127,170000,752719680,523,523,523,523,0
|
|
20241127,165900,752719680,523,523,523,523,0
|
|
20241127,165800,752719680,523,523,523,523,96903
|
|
20241127,165700,752719680,523,523,523,523,0
|
|
20241127,165600,752719680,523,523,523,523,0
|
|
20241127,165500,752719680,523,523,523,523,0
|
|
20241127,165400,752719680,523,523,523,523,0
|
|
20241127,165300,752719680,523,523,523,523,0
|
|
20241127,165200,752719680,523,523,523,523,0
|
|
20241127,165100,752719680,523,523,523,523,0
|
|
20241127,165000,752719680,523,523,523,523,0
|
|
20241127,164900,752719680,523,523,523,523,0
|
|
20241127,164800,752719680,523,523,523,523,0
|
|
20241127,164700,752719680,523,523,523,523,0
|
|
20241127,164600,752719680,523,523,523,523,0
|
|
20241127,164500,752719680,523,523,523,523,0
|
|
20241127,164400,752719680,523,523,523,523,0
|
|
20241127,164300,752719680,523,523,523,523,0
|
|
20241127,164200,752719680,523,523,523,523,0
|
|
20241127,164100,752719680,523,523,523,523,0
|
|
20241127,164000,752719680,523,523,523,523,0
|
|
20241127,163900,752719680,523,523,523,523,0
|
|
20241127,163800,752719680,523,523,523,523,0
|
|
20241127,163700,752719680,523,523,523,523,0
|
|
20241127,163600,752719680,523,523,523,523,0
|
|
20241127,163500,752719680,523,523,523,523,0
|
|
20241127,163400,752719680,523,523,523,523,0
|
|
20241127,163300,752719680,523,523,523,523,0
|
|
20241127,163200,752719680,523,523,523,523,0
|
|
20241127,163100,752719680,523,523,523,523,0
|
|
20241127,163000,752719680,523,523,523,523,0
|
|
20241127,162900,752719680,523,523,523,523,0
|
|
20241127,162800,752719680,523,523,523,523,96903
|
|
20241127,162700,752719680,523,523,523,523,0
|
|
20241127,162600,752719680,523,523,523,523,0
|
|
20241127,162500,752719680,523,523,523,523,0
|
|
20241127,162400,752719680,523,523,523,523,0
|
|
20241127,162300,752719680,523,523,523,523,0
|
|
20241127,162200,752719680,523,523,523,523,0
|
|
20241127,162100,752719680,523,523,523,523,0
|
|
20241127,162000,752719680,523,523,523,523,0
|
|
20241127,161900,752719680,523,523,523,523,0
|
|
20241127,161800,752719680,523,523,523,523,0
|
|
20241127,161700,752719680,523,523,523,523,0
|
|
20241127,161600,752719680,523,523,523,523,0
|
|
20241127,161500,752719680,523,523,523,523,0
|
|
20241127,161400,752719680,523,523,523,523,0
|
|
20241127,161300,752719680,523,523,523,523,0
|
|
20241127,161200,752719680,523,523,523,523,0
|
|
20241127,161100,752719680,523,523,523,523,0
|
|
20241127,161000,752719680,523,523,523,523,0
|
|
20241127,160900,752719680,523,523,523,523,0
|
|
20241127,160800,752719680,523,523,523,523,0
|
|
20241127,160700,752719680,523,523,523,523,0
|
|
20241127,160600,752719680,523,523,523,523,0
|
|
20241127,160500,752719680,523,523,523,523,0
|
|
20241127,160400,752719680,523,523,523,523,0
|
|
20241127,160300,752719680,523,523,523,523,0
|
|
20241127,160200,752719680,523,523,523,523,0
|
|
20241127,160100,752719680,523,523,523,523,0
|
|
20241127,160000,752719680,523,523,523,523,0
|
|
20241127,155900,752719680,523,523,523,523,0
|
|
20241127,155800,752719680,523,523,523,523,96903
|
|
20241127,155700,752719680,523,523,523,523,0
|
|
20241127,155600,752719680,523,523,523,523,0
|
|
20241127,155500,752719680,523,523,523,523,0
|
|
20241127,155400,752719680,523,523,523,523,0
|
|
20241127,155300,752719680,523,523,523,523,0
|
|
20241127,155200,752719680,523,523,523,523,0
|
|
20241127,155100,752719680,523,523,523,523,0
|
|
20241127,155000,752719680,523,523,523,523,0
|
|
20241127,154900,752719680,523,523,523,523,0
|
|
20241127,154800,752719680,523,523,523,523,0
|
|
20241127,154700,752719680,523,523,523,523,0
|
|
20241127,154600,752719680,523,523,523,523,0
|
|
20241127,154500,752719680,523,523,523,523,0
|
|
20241127,154400,752719680,523,523,523,523,0
|
|
20241127,154300,752719680,523,523,523,523,0
|
|
20241127,154200,752719680,523,523,523,523,0
|
|
20241127,154100,752719680,523,523,523,523,0
|
|
20241127,154000,752719680,523,523,523,523,0
|
|
20241127,153900,752719680,523,523,523,523,0
|
|
20241127,153800,752719680,523,523,523,523,0
|
|
20241127,153700,752719680,523,523,523,523,0
|
|
20241127,153600,752719680,523,523,523,523,0
|
|
20241127,153500,752719680,523,523,523,523,0
|
|
20241127,153400,752719680,523,523,523,523,0
|
|
20241127,153300,752719680,523,523,523,523,0
|
|
20241127,153200,752719680,523,523,523,523,0
|
|
20241127,153100,752719680,523,523,523,523,0
|
|
20241127,153000,752719680,523,523,523,523,96903
|
|
20241127,152900,702039411,522,522,522,522,0
|
|
20241127,152800,702039411,522,522,522,522,0
|
|
20241127,152700,702039411,522,522,522,522,0
|
|
20241127,152600,702039411,522,522,522,522,0
|
|
20241127,152500,702039411,522,522,522,522,0
|
|
20241127,152400,702039411,522,522,522,522,0
|
|
20241127,152300,702039411,522,522,522,522,0
|
|
20241127,152200,702039411,522,522,522,522,0
|
|
20241127,152100,702039411,522,522,522,522,0
|
|
20241127,152000,702039411,522,522,522,522,0
|
|
20241127,151900,702039411,522,518,524,517,49778
|
|
20241127,151800,676112453,518,518,519,517,26600
|
|
20241127,151700,662331948,519,518,519,517,2884
|
|
20241127,151600,660837250,518,513,518,513,37409
|
|
20241127,151500,641565275,513,512,513,512,9829
|
|
20241127,151400,636529429,509,509,509,509,1500
|
|
20241127,151300,635765929,509,510,510,509,4126
|
|
20241127,151200,633662870,510,510,511,510,5235
|
|
20241127,151100,630992824,513,513,513,513,10164
|
|
20241127,151000,625778692,513,514,514,512,3021
|
|
20241127,150900,624231145,512,514,514,512,8354
|
|
20241127,150800,619948641,514,514,514,514,4879
|
|
20241127,150700,617440835,514,513,516,512,12767
|
|
20241127,150600,610881961,515,512,515,512,16013
|
|
20241127,150500,602659706,511,510,511,510,2866
|
|
20241127,150400,601195190,511,510,511,510,835
|
|
20241127,150300,600769210,511,511,511,511,5216
|
|
20241127,150200,598103834,511,511,511,510,1038
|
|
20241127,150100,597573516,511,510,511,510,1026
|
|
20241127,150000,597049730,511,510,511,510,5639
|
|
20241127,145900,594173201,511,511,511,511,5
|
|
20241127,145800,594170646,511,511,511,511,1091
|
|
20241127,145700,593613145,512,509,512,509,19863
|
|
20241127,145600,583485223,508,507,508,507,17960
|
|
20241127,145500,574369503,507,507,507,507,1976
|
|
20241127,145400,573367671,506,504,506,504,643
|
|
20241127,145300,573042385,506,506,506,506,3948
|
|
20241127,145200,571044697,504,504,504,504,200
|
|
20241127,145100,570943897,506,506,506,506,0
|
|
20241127,145000,570943897,506,506,506,506,8095
|
|
20241127,144900,566847827,506,506,506,506,6888
|
|
20241127,144800,563362499,504,504,506,504,1315
|
|
20241127,144700,562699579,504,507,507,504,2760
|
|
20241127,144600,561305536,504,506,506,504,8291
|
|
20241127,144500,557120290,506,506,506,506,6709
|
|
20241127,144400,553725536,506,506,506,506,1600
|
|
20241127,144300,552915936,506,507,507,506,11586
|
|
20241127,144200,547052334,507,507,507,507,661
|
|
20241127,144100,546717207,507,507,507,507,1
|
|
20241127,144000,546716700,507,507,507,507,1
|
|
20241127,143900,546716193,506,506,506,506,0
|
|
20241127,143800,546716193,506,506,506,506,37
|
|
20241127,143700,546697471,506,506,506,506,1001
|
|
20241127,143600,546190965,506,506,506,506,3472
|
|
20241127,143500,544434133,506,506,506,506,0
|
|
20241127,143400,544434133,506,506,506,506,23
|
|
20241127,143300,544422495,507,507,507,507,1
|
|
20241127,143200,544421988,506,506,506,506,0
|
|
20241127,143100,544421988,506,507,507,506,979
|
|
20241127,143000,543926114,504,507,507,504,2
|
|
20241127,142900,543925103,507,507,507,507,0
|
|
20241127,142800,543925103,507,507,507,507,20
|
|
20241127,142700,543914963,507,505,507,503,15163
|
|
20241127,142600,536245674,503,503,503,503,0
|
|
20241127,142500,536245674,503,503,503,503,2370
|
|
20241127,142400,535053564,504,505,505,504,14480
|
|
20241127,142300,527755198,509,506,509,505,14107
|
|
20241127,142200,520627001,509,509,509,509,0
|
|
20241127,142100,520627001,509,506,509,506,653
|
|
20241127,142000,520296421,509,509,509,509,1986
|
|
20241127,141900,519285547,509,509,509,509,4781
|
|
20241127,141800,516852018,509,509,509,509,0
|
|
20241127,141700,516852018,509,507,509,506,1399
|
|
20241127,141600,516144049,507,507,507,507,1
|
|
20241127,141500,516143542,506,506,506,506,0
|
|
20241127,141400,516143542,506,506,506,506,55
|
|
20241127,141300,516115712,509,509,509,509,51
|
|
20241127,141200,516089753,506,506,506,506,0
|
|
20241127,141100,516089753,506,506,506,506,414
|
|
20241127,141000,515880269,506,506,506,506,400
|
|
20241127,140900,515677869,506,506,506,506,0
|
|
20241127,140800,515677869,506,506,506,506,0
|
|
20241127,140700,515677869,506,509,509,506,7
|
|
20241127,140600,515674321,510,510,510,510,0
|
|
20241127,140500,515674321,510,509,510,509,1790
|
|
20241127,140400,514762981,508,507,508,507,6007
|
|
20241127,140300,511711436,507,507,507,507,12
|
|
20241127,140200,511705352,506,506,506,506,0
|
|
20241127,140100,511705352,506,506,506,506,2180
|
|
20241127,140000,510602272,506,506,506,506,3693
|
|
20241127,135900,508733614,505,504,505,504,106
|
|
20241127,135800,508680085,504,504,504,504,0
|
|
20241127,135700,508680085,504,505,505,504,9975
|
|
20241127,135600,503646635,506,506,506,506,1659
|
|
20241127,135500,502807181,506,508,508,506,1438
|
|
20241127,135400,502076757,507,507,507,507,51
|
|
20241127,135300,502050900,507,507,507,507,4125
|
|
20241127,135200,499959525,507,505,507,505,617
|
|
20241127,135100,499646738,507,507,507,507,1602
|
|
20241127,135000,498834524,507,507,507,507,10
|
|
20241127,134900,498829454,507,507,507,507,500
|
|
20241127,134800,498575954,507,507,507,507,0
|
|
20241127,134700,498575954,507,507,507,507,20
|
|
20241127,134600,498565814,505,505,505,505,633
|
|
20241127,134500,498246149,505,505,505,505,300
|
|
20241127,134400,498094649,506,506,506,506,400
|
|
20241127,134300,497892249,507,507,507,507,0
|
|
20241127,134200,497892249,507,505,507,505,13
|
|
20241127,134100,497885682,505,506,506,505,99
|
|
20241127,134000,497835667,508,508,508,508,104
|
|
20241127,133900,497782835,508,508,508,508,53
|
|
20241127,133800,497755911,508,506,508,506,11633
|
|
20241127,133700,491855174,506,506,506,506,0
|
|
20241127,133600,491855174,506,504,506,504,156
|
|
20241127,133500,491776548,505,505,505,505,44
|
|
20241127,133400,491754328,506,505,506,505,2100
|
|
20241127,133300,490693728,506,506,506,505,1005
|
|
20241127,133200,490185477,506,506,506,506,18
|
|
20241127,133100,490176369,506,506,506,506,3611
|
|
20241127,133000,488349203,507,507,507,505,585
|
|
20241127,132900,488053766,507,505,507,505,2
|
|
20241127,132800,488052754,506,506,506,506,1891
|
|
20241127,132700,487095908,506,506,506,506,1155
|
|
20241127,132600,486511478,506,505,506,505,705
|
|
20241127,132500,486155362,505,505,505,505,100
|
|
20241127,132400,486104862,505,505,505,505,500
|
|
20241127,132300,485852362,506,505,506,505,1403
|
|
20241127,132200,485143433,505,505,505,505,111
|
|
20241127,132100,485087378,504,503,504,503,1870
|
|
20241127,132000,484144900,503,503,503,503,353
|
|
20241127,131900,483967341,503,503,503,503,16
|
|
20241127,131800,483959293,503,502,503,501,2249
|
|
20241127,131700,482830185,502,502,503,502,18
|
|
20241127,131600,482821140,502,503,503,502,1012
|
|
20241127,131500,482313104,503,503,503,503,13
|
|
20241127,131400,482306565,503,503,503,503,0
|
|
20241127,131300,482306565,503,501,503,501,7
|
|
20241127,131200,482303052,501,501,501,501,1280
|
|
20241127,131100,481661772,500,500,500,500,0
|
|
20241127,131000,481661772,500,500,500,500,0
|
|
20241127,130900,481661772,500,503,503,500,11791
|
|
20241127,130800,475753977,506,506,506,506,0
|
|
20241127,130700,475753977,506,506,506,502,7076
|
|
20241127,130600,472174217,506,505,506,505,1500
|
|
20241127,130500,471415717,503,503,503,503,76
|
|
20241127,130400,471377489,504,504,504,504,682
|
|
20241127,130300,471033761,503,503,503,503,500
|
|
20241127,130200,470782261,503,503,503,503,2228
|
|
20241127,130100,469661577,503,504,504,503,1900
|
|
20241127,130000,468705559,504,504,504,504,498
|
|
20241127,125900,468454567,504,505,505,504,4858
|
|
20241127,125800,466001279,505,506,506,505,630
|
|
20241127,125700,465682999,507,507,507,507,0
|
|
20241127,125600,465682999,507,506,507,506,4598
|
|
20241127,125500,463352957,505,506,506,505,510
|
|
20241127,125400,463095402,506,506,506,506,9
|
|
20241127,125300,463090848,506,504,506,504,13651
|
|
20241127,125200,456208743,504,504,504,504,500
|
|
20241127,125100,455956743,503,504,504,503,101
|
|
20241127,125000,455905840,503,503,503,503,1790
|
|
20241127,124900,455005470,504,504,504,504,5
|
|
20241127,124800,455002950,504,504,504,504,1500
|
|
20241127,124700,454246950,504,504,504,504,3
|
|
20241127,124600,454245438,504,504,504,504,218
|
|
20241127,124500,454135566,504,504,504,504,5750
|
|
20241127,124400,451237566,504,504,504,504,1
|
|
20241127,124300,451237062,504,504,504,504,0
|
|
20241127,124200,451237062,504,504,504,504,0
|
|
20241127,124100,451237062,504,504,504,504,0
|
|
20241127,124000,451237062,504,504,504,504,1792
|
|
20241127,123900,450333894,504,507,507,504,512
|
|
20241127,123800,450075810,507,506,507,506,341
|
|
20241127,123700,449903023,507,507,507,507,0
|
|
20241127,123600,449903023,507,507,507,507,3004
|
|
20241127,123500,448379995,507,507,507,507,40
|
|
20241127,123400,448359715,507,507,507,507,0
|
|
20241127,123300,448359715,507,507,507,507,1
|
|
20241127,123200,448359208,504,504,504,504,488
|
|
20241127,123100,448113256,504,504,504,504,582
|
|
20241127,123000,447819928,504,504,504,504,1
|
|
20241127,122900,447819424,507,507,507,507,972
|
|
20241127,122800,447326620,507,504,507,504,35
|
|
20241127,122700,447308965,504,504,504,504,3089
|
|
20241127,122600,445752109,503,506,506,503,3644
|
|
20241127,122500,443916956,505,506,506,505,60
|
|
20241127,122400,443886606,509,509,509,506,600
|
|
20241127,122300,443582663,509,505,509,505,16592
|
|
20241127,122200,435148165,505,505,505,505,39
|
|
20241127,122100,435128470,504,504,504,504,2507
|
|
20241127,122000,433864942,505,508,508,505,8000
|
|
20241127,121900,429815942,508,508,508,508,5
|
|
20241127,121800,429813402,508,505,508,503,2036
|
|
20241127,121700,428781148,504,506,507,504,232
|
|
20241127,121600,428664176,508,501,508,501,27134
|
|
20241127,121500,414976288,501,499,501,499,7506
|
|
20241127,121400,411220693,499,499,499,499,20
|
|
20241127,121300,411210713,498,498,498,498,0
|
|
20241127,121200,411210713,498,499,499,498,10282
|
|
20241127,121100,406089995,499,499,499,499,0
|
|
20241127,121000,406089995,499,499,499,499,1118
|
|
20241127,120900,405532113,499,499,499,499,0
|
|
20241127,120800,405532113,499,499,499,499,139
|
|
20241127,120700,405462752,500,500,500,500,460
|
|
20241127,120600,405232752,500,500,500,500,0
|
|
20241127,120500,405232752,500,499,500,497,14000
|
|
20241127,120400,398259177,498,498,498,498,1100
|
|
20241127,120300,397711377,499,497,499,497,1242
|
|
20241127,120200,397093303,497,499,499,497,2120
|
|
20241127,120100,396039242,498,498,498,498,0
|
|
20241127,120000,396039242,498,498,498,498,0
|
|
20241127,115900,396039242,498,500,500,498,17001
|
|
20241127,115800,387559050,500,500,500,500,942
|
|
20241127,115700,387088050,500,500,500,500,0
|
|
20241127,115600,387088050,500,500,500,500,0
|
|
20241127,115500,387088050,500,501,501,500,508
|
|
20241127,115400,386834047,499,500,500,499,3014
|
|
20241127,115300,385327390,501,500,501,500,29
|
|
20241127,115200,385312862,500,501,501,500,471
|
|
20241127,115100,385077291,501,501,501,501,1471
|
|
20241127,115000,384340320,500,500,500,500,7
|
|
20241127,114900,384336820,500,500,500,500,3
|
|
20241127,114800,384335320,501,499,501,499,1850
|
|
20241127,114700,383409852,499,499,499,499,400
|
|
20241127,114600,383210252,500,500,500,500,0
|
|
20241127,114500,383210252,500,500,500,500,0
|
|
20241127,114400,383210252,500,500,500,499,1001
|
|
20241127,114300,382709808,500,498,500,498,1500
|
|
20241127,114200,381961808,499,499,499,499,1000
|
|
20241127,114100,381462808,499,499,499,499,2809
|
|
20241127,114000,380061117,501,501,501,501,204
|
|
20241127,113900,379958913,502,502,502,502,0
|
|
20241127,113800,379958913,502,502,502,502,0
|
|
20241127,113700,379958913,502,500,502,500,8220
|
|
20241127,113600,375844394,500,500,500,500,0
|
|
20241127,113500,375844394,500,501,501,500,17
|
|
20241127,113400,375835891,500,500,500,500,20
|
|
20241127,113300,375825891,500,500,500,500,0
|
|
20241127,113200,375825891,500,500,500,500,0
|
|
20241127,113100,375825891,500,500,500,499,2637
|
|
20241127,113000,374508099,498,498,498,498,0
|
|
20241127,112900,374508099,498,499,499,498,379
|
|
20241127,112800,374319257,500,500,500,500,0
|
|
20241127,112700,374319257,500,500,500,500,172
|
|
20241127,112600,374233257,497,500,500,497,526
|
|
20241127,112500,373971670,497,497,497,497,0
|
|
20241127,112400,373971670,497,497,497,497,131
|
|
20241127,112300,373906563,496,496,496,496,0
|
|
20241127,112200,373906563,496,496,496,496,0
|
|
20241127,112100,373906563,496,498,498,496,4600
|
|
20241127,112000,371621819,500,500,500,500,0
|
|
20241127,111900,371621819,500,500,500,500,13
|
|
20241127,111800,371615319,498,498,498,498,0
|
|
20241127,111700,371615319,498,498,498,498,0
|
|
20241127,111600,371615319,498,498,498,498,0
|
|
20241127,111500,371615319,498,498,498,498,8
|
|
20241127,111400,371611335,498,497,498,496,3080
|
|
20241127,111300,370082055,497,497,498,497,727
|
|
20241127,111200,369720735,497,497,497,497,1000
|
|
20241127,111100,369223735,500,500,500,500,0
|
|
20241127,111000,369223735,500,497,500,496,51
|
|
20241127,110900,369198398,500,500,500,500,350
|
|
20241127,110800,369023398,500,496,500,496,2327
|
|
20241127,110700,367860308,501,496,501,496,231
|
|
20241127,110600,367745727,495,501,501,495,59823
|
|
20241127,110500,338060884,501,501,501,501,683
|
|
20241127,110400,337718701,501,501,501,501,30
|
|
20241127,110300,337703671,501,501,501,501,173
|
|
20241127,110200,337616998,502,502,502,502,0
|
|
20241127,110100,337616998,502,501,502,501,224
|
|
20241127,110000,337504764,501,501,501,501,0
|
|
20241127,105900,337504764,501,502,502,501,3954
|
|
20241127,105800,335521798,501,501,501,501,1
|
|
20241127,105700,335521297,502,502,502,502,12
|
|
20241127,105600,335515273,502,502,502,502,0
|
|
20241127,105500,335515273,502,501,502,501,2859
|
|
20241127,105400,334080067,501,500,501,500,46
|
|
20241127,105300,334057022,500,500,500,500,1439
|
|
20241127,105200,333337522,500,500,500,500,2282
|
|
20241127,105100,332196522,502,502,502,501,5311
|
|
20241127,105000,329532187,502,502,502,502,0
|
|
20241127,104900,329532187,502,501,502,500,43
|
|
20241127,104800,329510646,500,501,501,500,3307
|
|
20241127,104700,327857145,501,502,502,501,38
|
|
20241127,104600,327838101,502,502,502,502,2012
|
|
20241127,104500,326828077,502,500,502,500,45
|
|
20241127,104400,326805503,501,501,501,501,1
|
|
20241127,104300,326805002,500,500,500,500,1
|
|
20241127,104200,326804502,500,500,501,500,1003
|
|
20241127,104100,326303001,500,501,501,500,2115
|
|
20241127,104000,325245401,503,502,503,502,737
|
|
20241127,103900,324875426,502,502,502,501,2428
|
|
20241127,103800,323657010,503,497,503,497,11824
|
|
20241127,103700,317735080,497,496,497,496,16021
|
|
20241127,103600,309772927,496,497,497,496,4853
|
|
20241127,103500,307360987,497,497,497,497,1
|
|
20241127,103400,307360490,499,499,500,499,3014
|
|
20241127,103300,305855302,500,498,500,498,70
|
|
20241127,103200,305820378,498,499,500,498,264
|
|
20241127,103100,305688642,496,496,496,496,1812
|
|
20241127,103000,304789890,496,496,496,496,279
|
|
20241127,102900,304651506,496,500,500,496,813
|
|
20241127,102800,304245010,500,500,500,500,1000
|
|
20241127,102700,303745010,499,499,499,497,3119
|
|
20241127,102600,302188655,499,499,499,499,1
|
|
20241127,102500,302188156,499,496,499,496,402
|
|
20241127,102400,301987561,497,497,497,496,942
|
|
20241127,102300,301520255,500,496,500,496,117
|
|
20241127,102200,301462139,500,495,500,495,7108
|
|
20241127,102100,297927413,495,495,495,495,0
|
|
20241127,102000,297927413,495,495,495,493,155
|
|
20241127,101900,297850748,493,493,493,493,240
|
|
20241127,101800,297732428,496,496,496,496,2
|
|
20241127,101700,297731436,496,496,496,496,619
|
|
20241127,101600,297424412,496,493,496,493,1002
|
|
20241127,101500,296930420,493,493,493,493,1000
|
|
20241127,101400,296437420,495,494,495,494,7180
|
|
20241127,101300,292884985,492,492,492,492,10
|
|
20241127,101200,292880065,491,492,492,491,10651
|
|
20241127,101100,287639788,493,493,493,493,80
|
|
20241127,101000,287600348,493,493,493,493,3
|
|
20241127,100900,287598869,491,493,493,491,10822
|
|
20241127,100800,282277920,493,493,493,493,5
|
|
20241127,100700,282275455,493,493,493,493,7
|
|
20241127,100600,282272004,493,493,493,493,0
|
|
20241127,100500,282272004,493,495,495,493,555
|
|
20241127,100400,281998383,495,495,495,495,10
|
|
20241127,100300,281993433,495,495,495,495,3
|
|
20241127,100200,281991948,495,495,495,495,2574
|
|
20241127,100100,280717818,495,493,495,493,1082
|
|
20241127,100000,280182714,493,493,493,493,55
|
|
20241127,095900,280155599,493,493,493,493,0
|
|
20241127,095800,280155599,493,493,493,493,454
|
|
20241127,095700,279931777,493,493,493,493,5
|
|
20241127,095600,279929312,493,493,493,493,30
|
|
20241127,095500,279914522,490,491,491,490,7277
|
|
20241127,095400,276342515,491,494,494,491,4926
|
|
20241127,095300,273920635,494,492,494,492,326
|
|
20241127,095200,273760089,492,491,492,491,868
|
|
20241127,095100,273333892,491,492,492,491,12555
|
|
20241127,095000,267169280,491,493,493,491,7266
|
|
20241127,094900,263601070,493,491,493,491,316
|
|
20241127,094800,263445912,492,492,492,492,2164
|
|
20241127,094700,262381224,492,493,495,492,12499
|
|
20241127,094600,256227581,495,495,495,495,2831
|
|
20241127,094500,254826236,492,492,492,492,2
|
|
20241127,094400,254825252,492,492,492,492,0
|
|
20241127,094300,254825252,492,494,494,492,2462
|
|
20241127,094200,253610954,494,494,494,494,458
|
|
20241127,094100,253384702,494,493,494,493,730
|
|
20241127,094000,253024214,493,492,493,492,5001
|
|
20241127,093900,250563721,492,493,493,492,3183
|
|
20241127,093800,248997502,493,494,494,493,205
|
|
20241127,093700,248896318,494,491,494,491,4055
|
|
20241127,093600,246905207,491,491,491,491,1501
|
|
20241127,093500,246168216,494,494,494,491,2532
|
|
20241127,093400,244924884,490,492,494,490,6758
|
|
20241127,093300,241606348,498,495,499,492,3878
|
|
20241127,093200,239694385,495,499,499,495,44176
|
|
20241127,093100,217670151,499,500,500,499,53
|
|
20241127,093000,217643702,499,500,501,499,4690
|
|
20241127,092900,215302537,500,500,500,500,1545
|
|
20241127,092800,214530037,500,500,500,499,6965
|
|
20241127,092700,211052040,500,501,502,499,3916
|
|
20241127,092600,209087499,501,499,501,499,1413
|
|
20241127,092500,208381998,500,499,501,499,4033
|
|
20241127,092400,206366422,499,497,499,497,42744
|
|
20241127,092300,185080343,497,497,497,494,2358
|
|
20241127,092200,183911626,497,495,497,495,80
|
|
20241127,092100,183871978,495,497,497,495,5113
|
|
20241127,092000,181331017,497,495,497,495,1791
|
|
20241127,091900,180441973,495,495,495,495,3008
|
|
20241127,091800,178953013,495,495,495,495,1728
|
|
20241127,091700,178097653,495,493,496,492,7060
|
|
20241127,091600,174602731,495,492,495,492,838
|
|
20241127,091500,174188524,495,495,495,493,2793
|
|
20241127,091400,172806051,495,493,495,492,6523
|
|
20241127,091300,169595151,495,493,495,492,1786
|
|
20241127,091200,168713538,493,497,497,493,2407
|
|
20241127,091100,167521953,493,494,497,492,2294
|
|
20241127,091000,166390313,492,498,499,492,10404
|
|
20241127,090900,161249387,497,489,497,487,27173
|
|
20241127,090800,147875327,484,485,490,483,13094
|
|
20241127,090700,141491244,485,486,491,482,41306
|
|
20241127,090600,121466543,485,488,488,485,39346
|
|
20241127,090500,102355695,488,489,491,488,54117
|
|
20241127,090400,75902062,490,490,491,489,20944
|
|
20241127,090300,65643743,491,492,496,489,16084
|
|
20241127,090200,57751630,491,495,495,490,22321
|
|
20241127,090100,46799857,495,496,497,489,73236
|
|
20241127,090000,10846684,496,490,496,489,22098
|