623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192000,771490546,741,741,741,741,35561
|
|
20241126,191900,771490546,741,741,741,741,0
|
|
20241126,191800,771490546,741,741,741,741,0
|
|
20241126,191700,771490546,741,741,741,741,0
|
|
20241126,191600,771490546,741,741,741,741,0
|
|
20241126,191500,771490546,741,741,741,741,0
|
|
20241126,191400,771490546,741,741,741,741,0
|
|
20241126,191300,771490546,741,741,741,741,0
|
|
20241126,191200,771490546,741,741,741,741,0
|
|
20241126,191100,771490546,741,741,741,741,0
|
|
20241126,191000,771490546,741,741,741,741,0
|
|
20241126,190900,771490546,741,741,741,741,0
|
|
20241126,190800,771490546,741,741,741,741,0
|
|
20241126,190700,771490546,741,741,741,741,0
|
|
20241126,190600,771490546,741,741,741,741,0
|
|
20241126,190500,771490546,741,741,741,741,0
|
|
20241126,190400,771490546,741,741,741,741,0
|
|
20241126,190300,771490546,741,741,741,741,0
|
|
20241126,190200,771490546,741,741,741,741,0
|
|
20241126,190100,771490546,741,741,741,741,0
|
|
20241126,190000,771490546,741,741,741,741,0
|
|
20241126,185900,771490546,741,741,741,741,0
|
|
20241126,185800,771490546,741,741,741,741,0
|
|
20241126,185700,771490546,741,741,741,741,0
|
|
20241126,185600,771490546,741,741,741,741,0
|
|
20241126,185500,771490546,741,741,741,741,0
|
|
20241126,185400,771490546,741,741,741,741,0
|
|
20241126,185300,771490546,741,741,741,741,0
|
|
20241126,185200,771490546,741,741,741,741,0
|
|
20241126,185100,771490546,741,741,741,741,0
|
|
20241126,185000,771490546,741,741,741,741,35561
|
|
20241126,184900,771490546,741,741,741,741,0
|
|
20241126,184800,771490546,741,741,741,741,0
|
|
20241126,184700,771490546,741,741,741,741,0
|
|
20241126,184600,771490546,741,741,741,741,0
|
|
20241126,184500,771490546,741,741,741,741,0
|
|
20241126,184400,771490546,741,741,741,741,0
|
|
20241126,184300,771490546,741,741,741,741,0
|
|
20241126,184200,771490546,741,741,741,741,0
|
|
20241126,184100,771490546,741,741,741,741,0
|
|
20241126,184000,771490546,741,741,741,741,0
|
|
20241126,183900,771490546,741,741,741,741,0
|
|
20241126,183800,771490546,741,741,741,741,0
|
|
20241126,183700,771490546,741,741,741,741,0
|
|
20241126,183600,771490546,741,741,741,741,0
|
|
20241126,183500,771490546,741,741,741,741,0
|
|
20241126,183400,771490546,741,741,741,741,0
|
|
20241126,183300,771490546,741,741,741,741,0
|
|
20241126,183200,771490546,741,741,741,741,0
|
|
20241126,183100,771490546,741,741,741,741,0
|
|
20241126,183000,771490546,741,741,741,741,0
|
|
20241126,182900,771490546,741,741,741,741,0
|
|
20241126,182800,771490546,741,741,741,741,0
|
|
20241126,182700,771490546,741,741,741,741,0
|
|
20241126,182600,771490546,741,741,741,741,0
|
|
20241126,182500,771490546,741,741,741,741,0
|
|
20241126,182400,771490546,741,741,741,741,0
|
|
20241126,182300,771490546,741,741,741,741,0
|
|
20241126,182200,771490546,741,741,741,741,0
|
|
20241126,182100,771490546,741,741,741,741,0
|
|
20241126,182000,771490546,741,741,741,741,35561
|
|
20241126,181900,771490546,741,741,741,741,0
|
|
20241126,181800,771490546,741,741,741,741,0
|
|
20241126,181700,771490546,741,741,741,741,0
|
|
20241126,181600,771490546,741,741,741,741,0
|
|
20241126,181500,771490546,741,741,741,741,0
|
|
20241126,181400,771490546,741,741,741,741,0
|
|
20241126,181300,771490546,741,741,741,741,0
|
|
20241126,181200,771490546,741,741,741,741,0
|
|
20241126,181100,771490546,741,741,741,741,0
|
|
20241126,181000,771490546,741,741,741,741,0
|
|
20241126,180900,771490546,741,741,741,741,0
|
|
20241126,180800,771490546,741,741,741,741,0
|
|
20241126,180700,771490546,741,741,741,741,0
|
|
20241126,180600,771490546,741,741,741,741,0
|
|
20241126,180500,771490546,741,741,741,741,0
|
|
20241126,180400,771490546,741,741,741,741,0
|
|
20241126,180300,771490546,741,741,741,741,0
|
|
20241126,180200,771490546,741,741,741,741,0
|
|
20241126,180100,771490546,741,741,741,741,0
|
|
20241126,180000,771490546,741,741,741,741,0
|
|
20241126,175900,771490546,741,741,741,741,0
|
|
20241126,175800,771490546,741,741,741,741,0
|
|
20241126,175700,771490546,741,741,741,741,0
|
|
20241126,175600,771490546,741,741,741,741,0
|
|
20241126,175500,771490546,741,741,741,741,0
|
|
20241126,175400,771490546,741,741,741,741,0
|
|
20241126,175300,771490546,741,741,741,741,0
|
|
20241126,175200,771490546,741,741,741,741,0
|
|
20241126,175100,771490546,741,741,741,741,0
|
|
20241126,175000,771490546,741,741,741,741,35561
|
|
20241126,174900,771490546,741,741,741,741,0
|
|
20241126,174800,771490546,741,741,741,741,0
|
|
20241126,174700,771490546,741,741,741,741,0
|
|
20241126,174600,771490546,741,741,741,741,0
|
|
20241126,174500,771490546,741,741,741,741,0
|
|
20241126,174400,771490546,741,741,741,741,0
|
|
20241126,174300,771490546,741,741,741,741,0
|
|
20241126,174200,771490546,741,741,741,741,0
|
|
20241126,174100,771490546,741,741,741,741,0
|
|
20241126,174000,771490546,741,741,741,741,0
|
|
20241126,173900,771490546,741,741,741,741,0
|
|
20241126,173800,771490546,741,741,741,741,0
|
|
20241126,173700,771490546,741,741,741,741,0
|
|
20241126,173600,771490546,741,741,741,741,0
|
|
20241126,173500,771490546,741,741,741,741,0
|
|
20241126,173400,771490546,741,741,741,741,0
|
|
20241126,173300,771490546,741,741,741,741,0
|
|
20241126,173200,771490546,741,741,741,741,0
|
|
20241126,173100,771490546,741,741,741,741,0
|
|
20241126,173000,771490546,741,741,741,741,0
|
|
20241126,172900,771490546,741,741,741,741,0
|
|
20241126,172800,771490546,741,741,741,741,0
|
|
20241126,172700,771490546,741,741,741,741,0
|
|
20241126,172600,771490546,741,741,741,741,0
|
|
20241126,172500,771490546,741,741,741,741,0
|
|
20241126,172400,771490546,741,741,741,741,0
|
|
20241126,172300,771490546,741,741,741,741,0
|
|
20241126,172200,771490546,741,741,741,741,0
|
|
20241126,172100,771490546,741,741,741,741,0
|
|
20241126,172000,771490546,741,741,741,741,35561
|
|
20241126,171900,771490546,741,741,741,741,0
|
|
20241126,171800,771490546,741,741,741,741,0
|
|
20241126,171700,771490546,741,741,741,741,0
|
|
20241126,171600,771490546,741,741,741,741,0
|
|
20241126,171500,771490546,741,741,741,741,0
|
|
20241126,171400,771490546,741,741,741,741,0
|
|
20241126,171300,771490546,741,741,741,741,0
|
|
20241126,171200,771490546,741,741,741,741,0
|
|
20241126,171100,771490546,741,741,741,741,0
|
|
20241126,171000,771490546,741,741,741,741,0
|
|
20241126,170900,771490546,741,741,741,741,0
|
|
20241126,170800,771490546,741,741,741,741,0
|
|
20241126,170700,771490546,741,741,741,741,0
|
|
20241126,170600,771490546,741,741,741,741,0
|
|
20241126,170500,771490546,741,741,741,741,0
|
|
20241126,170400,771490546,741,741,741,741,0
|
|
20241126,170300,771490546,741,741,741,741,0
|
|
20241126,170200,771490546,741,741,741,741,0
|
|
20241126,170100,771490546,741,741,741,741,0
|
|
20241126,170000,771490546,741,741,741,741,0
|
|
20241126,165900,771490546,741,741,741,741,0
|
|
20241126,165800,771490546,741,741,741,741,0
|
|
20241126,165700,771490546,741,741,741,741,0
|
|
20241126,165600,771490546,741,741,741,741,0
|
|
20241126,165500,771490546,741,741,741,741,0
|
|
20241126,165400,771490546,741,741,741,741,0
|
|
20241126,165300,771490546,741,741,741,741,0
|
|
20241126,165200,771490546,741,741,741,741,0
|
|
20241126,165100,771490546,741,741,741,741,0
|
|
20241126,165000,771490546,741,741,741,741,35561
|
|
20241126,164900,771490546,741,741,741,741,0
|
|
20241126,164800,771490546,741,741,741,741,0
|
|
20241126,164700,771490546,741,741,741,741,0
|
|
20241126,164600,771490546,741,741,741,741,0
|
|
20241126,164500,771490546,741,741,741,741,0
|
|
20241126,164400,771490546,741,741,741,741,0
|
|
20241126,164300,771490546,741,741,741,741,0
|
|
20241126,164200,771490546,741,741,741,741,0
|
|
20241126,164100,771490546,741,741,741,741,0
|
|
20241126,164000,771490546,741,741,741,741,0
|
|
20241126,163900,771490546,741,741,741,741,0
|
|
20241126,163800,771490546,741,741,741,741,0
|
|
20241126,163700,771490546,741,741,741,741,0
|
|
20241126,163600,771490546,741,741,741,741,0
|
|
20241126,163500,771490546,741,741,741,741,0
|
|
20241126,163400,771490546,741,741,741,741,0
|
|
20241126,163300,771490546,741,741,741,741,0
|
|
20241126,163200,771490546,741,741,741,741,0
|
|
20241126,163100,771490546,741,741,741,741,0
|
|
20241126,163000,771490546,741,741,741,741,0
|
|
20241126,162900,771490546,741,741,741,741,0
|
|
20241126,162800,771490546,741,741,741,741,0
|
|
20241126,162700,771490546,741,741,741,741,0
|
|
20241126,162600,771490546,741,741,741,741,0
|
|
20241126,162500,771490546,741,741,741,741,0
|
|
20241126,162400,771490546,741,741,741,741,0
|
|
20241126,162300,771490546,741,741,741,741,0
|
|
20241126,162200,771490546,741,741,741,741,0
|
|
20241126,162100,771490546,741,741,741,741,0
|
|
20241126,162000,771490546,741,741,741,741,35561
|
|
20241126,161900,771490546,741,741,741,741,0
|
|
20241126,161800,771490546,741,741,741,741,0
|
|
20241126,161700,771490546,741,741,741,741,0
|
|
20241126,161600,771490546,741,741,741,741,0
|
|
20241126,161500,771490546,741,741,741,741,0
|
|
20241126,161400,771490546,741,741,741,741,0
|
|
20241126,161300,771490546,741,741,741,741,0
|
|
20241126,161200,771490546,741,741,741,741,0
|
|
20241126,161100,771490546,741,741,741,741,0
|
|
20241126,161000,771490546,741,741,741,741,0
|
|
20241126,160900,771490546,741,741,741,741,0
|
|
20241126,160800,771490546,741,741,741,741,0
|
|
20241126,160700,771490546,741,741,741,741,0
|
|
20241126,160600,771490546,741,741,741,741,0
|
|
20241126,160500,771490546,741,741,741,741,0
|
|
20241126,160400,771490546,741,741,741,741,0
|
|
20241126,160300,771490546,741,741,741,741,0
|
|
20241126,160200,771490546,741,741,741,741,0
|
|
20241126,160100,771490546,741,741,741,741,0
|
|
20241126,160000,771490546,741,741,741,741,0
|
|
20241126,155900,771490546,741,741,741,741,0
|
|
20241126,155800,771490546,741,741,741,741,0
|
|
20241126,155700,771490546,741,741,741,741,0
|
|
20241126,155600,771490546,741,741,741,741,0
|
|
20241126,155500,771490546,741,741,741,741,0
|
|
20241126,155400,771490546,741,741,741,741,0
|
|
20241126,155300,771490546,741,741,741,741,0
|
|
20241126,155200,771490546,741,741,741,741,0
|
|
20241126,155100,771490546,741,741,741,741,0
|
|
20241126,155000,771490546,741,741,741,741,35561
|
|
20241126,154900,771490546,741,741,741,741,0
|
|
20241126,154800,771490546,741,741,741,741,0
|
|
20241126,154700,771490546,741,741,741,741,0
|
|
20241126,154600,771490546,741,741,741,741,0
|
|
20241126,154500,771490546,741,741,741,741,0
|
|
20241126,154400,771490546,741,741,741,741,0
|
|
20241126,154300,771490546,741,741,741,741,0
|
|
20241126,154200,771490546,741,741,741,741,0
|
|
20241126,154100,771490546,741,741,741,741,0
|
|
20241126,154000,771490546,741,741,741,741,0
|
|
20241126,153900,771490546,741,741,741,741,0
|
|
20241126,153800,771490546,741,741,741,741,0
|
|
20241126,153700,771490546,741,741,741,741,0
|
|
20241126,153600,771490546,741,741,741,741,0
|
|
20241126,153500,771490546,741,741,741,741,0
|
|
20241126,153400,771490546,741,741,741,741,0
|
|
20241126,153300,771490546,741,741,741,741,0
|
|
20241126,153200,771490546,741,741,741,741,0
|
|
20241126,153100,771490546,741,741,741,741,0
|
|
20241126,153000,771490546,741,741,741,741,35561
|
|
20241126,152900,745139845,745,745,745,745,0
|
|
20241126,152800,745139845,745,745,745,745,0
|
|
20241126,152700,745139845,745,745,745,745,0
|
|
20241126,152600,745139845,745,745,745,745,0
|
|
20241126,152500,745139845,745,745,745,745,0
|
|
20241126,152400,745139845,745,745,745,745,0
|
|
20241126,152300,745139845,745,745,745,745,0
|
|
20241126,152200,745139845,745,745,745,745,0
|
|
20241126,152100,745139845,745,745,745,745,0
|
|
20241126,152000,745139845,745,745,745,745,0
|
|
20241126,151900,745139845,745,745,745,745,510
|
|
20241126,151800,744759895,745,745,745,745,33
|
|
20241126,151700,744735310,745,745,746,745,1004
|
|
20241126,151600,743986830,745,745,745,745,8017
|
|
20241126,151500,738014165,745,744,745,744,848
|
|
20241126,151400,737383231,744,744,744,744,185
|
|
20241126,151300,737245591,744,744,744,742,1370
|
|
20241126,151200,736227313,744,744,744,744,1000
|
|
20241126,151100,735483313,743,743,743,743,2000
|
|
20241126,151000,733997313,743,743,743,743,0
|
|
20241126,150900,733997313,743,743,743,743,0
|
|
20241126,150800,733997313,743,743,743,743,1820
|
|
20241126,150700,732645053,743,744,744,743,416
|
|
20241126,150600,732335963,743,743,743,743,0
|
|
20241126,150500,732335963,743,743,743,743,0
|
|
20241126,150400,732335963,743,744,745,743,8621
|
|
20241126,150300,725914746,744,744,744,744,27
|
|
20241126,150200,725894658,744,743,744,743,117
|
|
20241126,150100,725807647,744,745,745,744,4
|
|
20241126,150000,725804670,743,744,744,743,3392
|
|
20241126,145900,723281122,743,744,744,743,12124
|
|
20241126,145800,714266936,744,744,744,744,100
|
|
20241126,145700,714192536,745,745,745,745,0
|
|
20241126,145600,714192536,745,745,745,745,4545
|
|
20241126,145500,710806511,744,744,744,744,1077
|
|
20241126,145400,710005223,744,744,744,744,211
|
|
20241126,145300,709848239,745,745,745,745,0
|
|
20241126,145200,709848239,745,744,745,744,31
|
|
20241126,145100,709825174,744,744,744,744,1070
|
|
20241126,145000,709029094,744,744,744,744,551
|
|
20241126,144900,708619150,744,744,744,744,230
|
|
20241126,144800,708448030,745,745,745,745,1
|
|
20241126,144700,708447285,744,744,745,744,333
|
|
20241126,144600,708199532,744,744,744,744,0
|
|
20241126,144500,708199532,744,744,744,744,0
|
|
20241126,144400,708199532,744,744,744,744,674
|
|
20241126,144300,707698076,744,744,744,744,57
|
|
20241126,144200,707655668,744,743,744,743,11308
|
|
20241126,144100,699242586,744,742,744,742,7541
|
|
20241126,144000,693645306,741,742,742,741,5
|
|
20241126,143900,693641599,741,741,741,741,4899
|
|
20241126,143800,690011440,741,741,741,741,30
|
|
20241126,143700,689989210,740,740,740,740,0
|
|
20241126,143600,689989210,740,740,740,740,0
|
|
20241126,143500,689989210,740,740,740,740,900
|
|
20241126,143400,689323210,740,740,740,740,4
|
|
20241126,143300,689320250,741,741,741,741,20
|
|
20241126,143200,689305430,741,739,741,739,2631
|
|
20241126,143100,687361019,739,740,740,739,2243
|
|
20241126,143000,685702890,739,739,739,739,0
|
|
20241126,142900,685702890,739,739,741,739,1374
|
|
20241126,142800,684687502,740,740,740,740,11
|
|
20241126,142700,684679362,740,740,740,740,5699
|
|
20241126,142600,680462102,740,741,741,740,303
|
|
20241126,142500,680237880,740,740,740,740,100
|
|
20241126,142400,680163880,739,739,739,739,0
|
|
20241126,142300,680163880,739,739,739,739,0
|
|
20241126,142200,680163880,739,739,739,739,309
|
|
20241126,142100,679935529,739,740,740,739,15806
|
|
20241126,142000,668245387,740,740,740,740,12
|
|
20241126,141900,668236507,740,741,741,740,3387
|
|
20241126,141800,665730126,740,740,740,740,20
|
|
20241126,141700,665715326,740,741,741,740,302
|
|
20241126,141600,665491844,741,741,741,741,7
|
|
20241126,141500,665486657,741,741,741,741,0
|
|
20241126,141400,665486657,741,740,741,740,7710
|
|
20241126,141300,659780257,740,740,740,740,0
|
|
20241126,141200,659780257,740,739,740,739,12015
|
|
20241126,141100,650899770,739,739,739,739,0
|
|
20241126,141000,650899770,739,739,739,739,2483
|
|
20241126,140900,649064833,739,740,740,739,31
|
|
20241126,140800,649041913,740,740,740,740,0
|
|
20241126,140700,649041913,740,739,740,739,4861
|
|
20241126,140600,645449234,739,740,740,739,91
|
|
20241126,140500,645381935,740,740,740,740,200
|
|
20241126,140400,645233935,740,740,740,740,600
|
|
20241126,140300,644789935,739,740,740,739,16265
|
|
20241126,140200,632762629,741,741,741,741,403
|
|
20241126,140100,632464006,741,741,741,741,5
|
|
20241126,140000,632460301,741,741,741,741,716
|
|
20241126,135900,631929745,741,742,742,741,67
|
|
20241126,135800,631880053,743,743,743,743,0
|
|
20241126,135700,631880053,743,743,743,743,1544
|
|
20241126,135600,630732861,744,744,744,744,300
|
|
20241126,135500,630509661,744,744,744,744,0
|
|
20241126,135400,630509661,744,744,744,744,1250
|
|
20241126,135300,629579661,744,744,744,744,1395
|
|
20241126,135200,628541781,743,744,744,743,459
|
|
20241126,135100,628200684,744,744,744,744,120
|
|
20241126,135000,628111404,744,744,744,744,720
|
|
20241126,134900,627575724,744,744,744,744,204
|
|
20241126,134800,627423948,744,743,744,743,17918
|
|
20241126,134700,614110317,742,741,743,741,32247
|
|
20241126,134600,590205456,741,741,741,741,0
|
|
20241126,134500,590205456,741,741,741,741,0
|
|
20241126,134400,590205456,741,741,741,741,91
|
|
20241126,134300,590138025,741,741,741,741,520
|
|
20241126,134200,589752705,740,740,740,740,0
|
|
20241126,134100,589752705,740,740,741,740,4690
|
|
20241126,134000,586277935,740,740,740,740,5840
|
|
20241126,133900,581956335,739,739,739,739,0
|
|
20241126,133800,581956335,739,740,740,739,3001
|
|
20241126,133700,579738595,740,740,740,740,40
|
|
20241126,133600,579708995,740,740,740,740,5
|
|
20241126,133500,579705295,740,739,740,739,4211
|
|
20241126,133400,576589364,739,739,739,739,516
|
|
20241126,133300,576208040,739,739,739,739,1
|
|
20241126,133200,576207301,739,739,739,739,215
|
|
20241126,133100,576048416,739,738,739,738,683
|
|
20241126,133000,575543680,738,738,738,738,0
|
|
20241126,132900,575543680,738,739,739,738,2429
|
|
20241126,132800,573748847,740,740,740,740,0
|
|
20241126,132700,573748847,740,740,740,740,0
|
|
20241126,132600,573748847,740,740,740,740,178
|
|
20241126,132500,573617127,740,740,740,740,294
|
|
20241126,132400,573399567,739,739,739,739,4921
|
|
20241126,132300,569762948,739,739,739,739,2000
|
|
20241126,132200,568284948,739,739,739,739,300
|
|
20241126,132100,568063248,739,739,739,739,57
|
|
20241126,132000,568021125,739,739,739,739,0
|
|
20241126,131900,568021125,739,739,739,739,0
|
|
20241126,131800,568021125,739,739,739,739,1796
|
|
20241126,131700,566693881,740,740,740,739,10606
|
|
20241126,131600,558845442,740,740,740,740,200
|
|
20241126,131500,558697442,740,740,740,740,1000
|
|
20241126,131400,557957442,741,739,741,739,2736
|
|
20241126,131300,555933536,739,739,739,739,7000
|
|
20241126,131200,550760536,740,740,740,740,7607
|
|
20241126,131100,545131356,741,741,741,741,150
|
|
20241126,131000,545020206,741,741,741,741,0
|
|
20241126,130900,545020206,741,741,741,741,0
|
|
20241126,130800,545020206,741,741,741,741,983
|
|
20241126,130700,544291803,741,741,741,741,1250
|
|
20241126,130600,543365553,741,741,741,741,273
|
|
20241126,130500,543163260,740,740,740,740,0
|
|
20241126,130400,543163260,740,743,743,740,2701
|
|
20241126,130300,541163926,743,742,743,742,60
|
|
20241126,130200,541119376,742,741,742,741,6454
|
|
20241126,130100,536333947,741,741,741,740,2117
|
|
20241126,130000,534765252,741,741,741,741,0
|
|
20241126,125900,534765252,741,741,741,741,67
|
|
20241126,125800,534715605,741,741,741,741,3647
|
|
20241126,125700,532013178,741,741,741,741,10
|
|
20241126,125600,532005768,740,741,741,740,62
|
|
20241126,125500,531959837,741,741,741,741,0
|
|
20241126,125400,531959837,741,741,741,741,62
|
|
20241126,125300,531913895,741,741,741,741,2
|
|
20241126,125200,531912413,740,740,740,740,0
|
|
20241126,125100,531912413,740,740,740,740,211
|
|
20241126,125000,531756273,741,740,741,740,1016
|
|
20241126,124900,531003418,740,740,740,740,0
|
|
20241126,124800,531003418,740,740,740,740,146
|
|
20241126,124700,530895378,740,740,740,740,0
|
|
20241126,124600,530895378,740,740,740,740,5000
|
|
20241126,124500,527195378,740,740,740,740,1663
|
|
20241126,124400,525964758,740,740,740,740,0
|
|
20241126,124300,525964758,740,740,740,740,1
|
|
20241126,124200,525964018,741,741,741,741,0
|
|
20241126,124100,525964018,741,741,741,741,5173
|
|
20241126,124000,522130825,741,741,741,741,1520
|
|
20241126,123900,521004505,742,742,742,742,0
|
|
20241126,123800,521004505,742,742,742,742,0
|
|
20241126,123700,521004505,742,742,742,742,56
|
|
20241126,123600,520962953,742,742,742,742,0
|
|
20241126,123500,520962953,742,742,742,742,781
|
|
20241126,123400,520383451,742,742,742,742,508
|
|
20241126,123300,520006515,742,742,742,742,720
|
|
20241126,123200,519472275,742,742,742,742,1003
|
|
20241126,123100,518728049,742,742,742,742,5
|
|
20241126,123000,518724339,742,742,742,742,100
|
|
20241126,122900,518650139,742,742,742,742,100
|
|
20241126,122800,518575939,743,743,743,743,0
|
|
20241126,122700,518575939,743,743,743,743,0
|
|
20241126,122600,518575939,743,743,743,743,1
|
|
20241126,122500,518575196,743,743,743,743,1
|
|
20241126,122400,518574453,743,742,743,741,10001
|
|
20241126,122300,511162777,743,743,743,743,1
|
|
20241126,122200,511162034,743,742,743,741,5020
|
|
20241126,122100,507438239,742,742,742,742,0
|
|
20241126,122000,507438239,742,742,742,742,0
|
|
20241126,121900,507438239,742,742,742,742,126
|
|
20241126,121800,507344747,742,742,742,742,0
|
|
20241126,121700,507344747,742,742,742,742,100
|
|
20241126,121600,507270547,741,742,742,741,769
|
|
20241126,121500,506700568,742,742,742,742,100
|
|
20241126,121400,506626368,742,742,742,741,10786
|
|
20241126,121300,498623167,742,742,742,742,21
|
|
20241126,121200,498607585,742,742,742,742,300
|
|
20241126,121100,498384985,741,741,741,741,35
|
|
20241126,121000,498359050,741,742,742,741,101
|
|
20241126,120900,498284109,742,742,742,742,0
|
|
20241126,120800,498284109,742,741,742,741,1767
|
|
20241126,120700,496973762,741,741,741,741,0
|
|
20241126,120600,496973762,741,741,741,741,1000
|
|
20241126,120500,496232762,742,741,742,741,400
|
|
20241126,120400,495936162,741,741,741,741,0
|
|
20241126,120300,495936162,741,741,741,741,0
|
|
20241126,120200,495936162,741,741,741,741,5
|
|
20241126,120100,495932457,741,741,741,741,10363
|
|
20241126,120000,488253474,741,741,741,741,0
|
|
20241126,115900,488253474,741,741,741,741,0
|
|
20241126,115800,488253474,741,740,741,740,235
|
|
20241126,115700,488079571,741,741,741,741,2412
|
|
20241126,115600,486292279,741,740,741,740,17021
|
|
20241126,115500,473696495,741,741,741,741,30
|
|
20241126,115400,473674265,741,741,741,741,200
|
|
20241126,115300,473526065,741,741,741,741,74
|
|
20241126,115200,473471231,741,741,741,741,200
|
|
20241126,115100,473323031,741,741,741,741,0
|
|
20241126,115000,473323031,741,741,741,741,0
|
|
20241126,114900,473323031,741,741,741,741,7
|
|
20241126,114800,473317844,741,741,741,741,6
|
|
20241126,114700,473313398,741,741,741,741,1300
|
|
20241126,114600,472350098,741,741,741,741,7441
|
|
20241126,114500,466836317,742,743,743,741,264
|
|
20241126,114400,466640295,742,742,742,742,4500
|
|
20241126,114300,463301295,741,741,741,741,200
|
|
20241126,114200,463153095,741,741,741,741,0
|
|
20241126,114100,463153095,741,741,741,741,11
|
|
20241126,114000,463144944,741,741,741,741,181
|
|
20241126,113900,463010823,741,741,741,741,120
|
|
20241126,113800,462921903,741,741,741,741,0
|
|
20241126,113700,462921903,741,741,741,741,2401
|
|
20241126,113600,461142762,741,741,741,741,0
|
|
20241126,113500,461142762,741,741,741,741,0
|
|
20241126,113400,461142762,741,741,741,741,41
|
|
20241126,113300,461112381,741,741,741,741,5000
|
|
20241126,113200,457407381,741,741,741,741,1
|
|
20241126,113100,457406640,742,741,742,741,195
|
|
20241126,113000,457262140,741,741,741,741,244
|
|
20241126,112900,457081336,742,742,742,742,1
|
|
20241126,112800,457080594,742,742,742,742,4000
|
|
20241126,112700,454112594,741,741,741,740,761
|
|
20241126,112600,453548694,741,741,741,741,221
|
|
20241126,112500,453384933,741,741,741,741,50
|
|
20241126,112400,453347883,740,741,741,740,6526
|
|
20241126,112300,448517580,741,741,741,741,2134
|
|
20241126,112200,446936286,741,741,741,741,4973
|
|
20241126,112100,443251293,742,741,742,741,107
|
|
20241126,112000,443172002,742,742,742,742,18
|
|
20241126,111900,443158646,742,742,742,742,24
|
|
20241126,111800,443140838,742,742,742,742,200
|
|
20241126,111700,442992438,742,742,742,742,100
|
|
20241126,111600,442918238,743,742,743,741,776
|
|
20241126,111500,442342270,742,742,742,742,2
|
|
20241126,111400,442340786,741,742,742,741,4063
|
|
20241126,111300,439328603,741,741,741,741,502
|
|
20241126,111200,438956621,740,740,740,740,70
|
|
20241126,111100,438904821,740,740,740,740,532
|
|
20241126,111000,438511141,741,741,741,740,6138
|
|
20241126,110900,433962886,742,742,742,742,0
|
|
20241126,110800,433962886,742,742,742,742,3712
|
|
20241126,110700,431208582,741,741,741,741,6474
|
|
20241126,110600,426411348,740,740,740,740,0
|
|
20241126,110500,426411348,740,740,740,740,500
|
|
20241126,110400,426041348,739,740,740,739,4433
|
|
20241126,110300,422761063,740,740,740,740,497
|
|
20241126,110200,422393283,740,740,740,740,0
|
|
20241126,110100,422393283,740,740,740,740,4552
|
|
20241126,110000,419024803,740,740,740,740,1100
|
|
20241126,105900,418210803,740,740,740,740,415
|
|
20241126,105800,417903703,740,740,740,740,0
|
|
20241126,105700,417903703,740,740,741,740,6753
|
|
20241126,105600,412906478,740,740,740,740,2003
|
|
20241126,105500,411424258,740,740,740,740,5019
|
|
20241126,105400,407710198,740,740,740,740,3042
|
|
20241126,105300,405459118,740,740,740,740,0
|
|
20241126,105200,405459118,740,740,741,740,1606
|
|
20241126,105100,404270677,740,740,740,740,1
|
|
20241126,105000,404269937,740,740,740,740,45
|
|
20241126,104900,404236637,739,740,740,739,4175
|
|
20241126,104800,401151262,740,740,740,740,39
|
|
20241126,104700,401122402,740,739,740,738,15270
|
|
20241126,104600,389849836,739,739,739,739,0
|
|
20241126,104500,389849836,739,739,739,739,27
|
|
20241126,104400,389829883,739,739,739,739,1
|
|
20241126,104300,389829144,740,740,740,740,820
|
|
20241126,104200,389222344,740,740,740,740,1200
|
|
20241126,104100,388334344,740,740,740,740,100
|
|
20241126,104000,388260344,741,741,741,741,22
|
|
20241126,103900,388244042,741,741,741,741,11
|
|
20241126,103800,388235891,741,741,741,740,833
|
|
20241126,103700,387618639,741,741,741,741,33
|
|
20241126,103600,387594186,741,741,741,741,155
|
|
20241126,103500,387479331,741,740,741,740,2643
|
|
20241126,103400,385523212,740,740,740,740,10
|
|
20241126,103300,385515812,739,737,739,737,1913
|
|
20241126,103200,384103759,738,738,738,738,313
|
|
20241126,103100,383872765,739,739,739,739,13
|
|
20241126,103000,383863158,739,738,739,738,18671
|
|
20241126,102900,370082420,738,738,738,738,224
|
|
20241126,102800,369917108,738,738,738,738,0
|
|
20241126,102700,369917108,738,738,738,738,4520
|
|
20241126,102600,366581348,739,739,739,739,680
|
|
20241126,102500,366078828,739,739,739,739,0
|
|
20241126,102400,366078828,739,739,739,739,243
|
|
20241126,102300,365899251,740,740,740,740,0
|
|
20241126,102200,365899251,740,739,740,739,3
|
|
20241126,102100,365897033,739,739,739,739,844
|
|
20241126,102000,365273317,739,739,739,739,20
|
|
20241126,101900,365258537,738,739,739,738,84
|
|
20241126,101800,365196462,739,739,739,739,100
|
|
20241126,101700,365122562,738,739,739,738,453
|
|
20241126,101600,364788195,739,740,740,739,705
|
|
20241126,101500,364266995,739,740,740,739,1428
|
|
20241126,101400,363211568,740,740,740,740,567
|
|
20241126,101300,362791988,740,740,740,738,1059
|
|
20241126,101200,362009385,740,740,740,740,0
|
|
20241126,101100,362009385,740,740,740,740,42
|
|
20241126,101000,361978305,740,740,740,740,20
|
|
20241126,100900,361963505,740,740,740,740,1
|
|
20241126,100800,361962765,739,739,739,739,302
|
|
20241126,100700,361739587,738,738,738,738,6403
|
|
20241126,100600,357014173,737,737,737,737,2742
|
|
20241126,100500,354993319,737,738,738,737,21
|
|
20241126,100400,354977822,738,738,738,738,590
|
|
20241126,100300,354542402,738,738,738,737,2605
|
|
20241126,100200,352622012,738,738,738,738,1344
|
|
20241126,100100,351630140,738,738,738,737,320
|
|
20241126,100000,351394085,738,737,738,737,1350
|
|
20241126,095900,350399085,737,739,739,737,15167
|
|
20241126,095800,339213233,739,740,740,739,38077
|
|
20241126,095700,311074230,740,740,740,740,116
|
|
20241126,095600,310988390,740,740,740,740,0
|
|
20241126,095500,310988390,740,741,741,740,8674
|
|
20241126,095400,304569087,741,742,742,741,8500
|
|
20241126,095300,298269716,742,742,742,742,141
|
|
20241126,095200,298165094,742,742,742,742,732
|
|
20241126,095100,297621950,742,742,742,742,7
|
|
20241126,095000,297616756,742,742,742,742,500
|
|
20241126,094900,297245756,742,742,743,742,3580
|
|
20241126,094800,294588894,742,742,742,742,2214
|
|
20241126,094700,292946106,742,742,742,742,1536
|
|
20241126,094600,291806394,744,744,744,744,40
|
|
20241126,094500,291776634,744,743,744,743,401
|
|
20241126,094400,291478391,744,743,745,743,5577
|
|
20241126,094300,287334619,743,743,744,743,6871
|
|
20241126,094200,282227208,744,742,744,742,4421
|
|
20241126,094100,278944100,742,742,742,742,1167
|
|
20241126,094000,278078186,742,741,742,741,3325
|
|
20241126,093900,275613473,741,741,741,741,670
|
|
20241126,093800,275117003,741,741,741,741,0
|
|
20241126,093700,275117003,741,740,741,740,12274
|
|
20241126,093600,266024706,740,741,741,740,5233
|
|
20241126,093500,262150058,741,741,741,740,1129
|
|
20241126,093400,261313586,741,741,741,741,2503
|
|
20241126,093300,259458863,741,741,741,741,101
|
|
20241126,093200,259384022,742,740,742,740,11481
|
|
20241126,093100,250871385,740,740,741,740,388
|
|
20241126,093000,250584063,739,741,741,739,5140
|
|
20241126,092900,246785391,740,741,741,740,6995
|
|
20241126,092800,241608975,741,741,741,740,110
|
|
20241126,092700,241527568,741,740,741,740,40
|
|
20241126,092600,241497948,740,740,740,740,3000
|
|
20241126,092500,239277948,740,741,741,740,11776
|
|
20241126,092400,230563002,741,740,741,740,2550
|
|
20241126,092300,228674482,740,740,740,740,0
|
|
20241126,092200,228674482,740,740,740,740,4779
|
|
20241126,092100,225138022,738,740,740,738,11452
|
|
20241126,092000,216676394,740,741,741,739,4674
|
|
20241126,091900,213218042,741,741,741,740,1095
|
|
20241126,091800,212407336,741,742,742,741,8312
|
|
20241126,091700,206248128,741,741,742,741,13311
|
|
20241126,091600,196382370,740,740,740,739,8430
|
|
20241126,091500,190146570,741,740,741,740,2044
|
|
20241126,091400,188633909,740,740,740,739,1325
|
|
20241126,091300,187654259,740,741,741,740,13534
|
|
20241126,091200,177638888,741,740,741,740,1704
|
|
20241126,091100,176377425,740,738,740,738,15139
|
|
20241126,091000,165200613,738,736,738,735,4604
|
|
20241126,090900,161810116,734,736,737,733,17199
|
|
20241126,090800,149179750,737,733,737,733,9371
|
|
20241126,090700,142301274,733,736,736,731,44925
|
|
20241126,090600,109374360,736,736,736,733,13729
|
|
20241126,090500,99289633,737,740,742,737,17788
|
|
20241126,090400,86136561,740,743,743,740,10137
|
|
20241126,090300,78624173,742,746,746,742,25092
|
|
20241126,090200,59956453,746,745,747,745,20954
|
|
20241126,090100,44330434,749,746,749,745,2451
|
|
20241126,090000,42503274,746,752,752,746,56702
|