624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192100,735126594,724,724,724,724,11431
|
|
20241129,192000,735126594,724,724,724,724,0
|
|
20241129,191900,735126594,724,724,724,724,0
|
|
20241129,191800,735126594,724,724,724,724,0
|
|
20241129,191700,735126594,724,724,724,724,0
|
|
20241129,191600,735126594,724,724,724,724,0
|
|
20241129,191500,735126594,724,724,724,724,0
|
|
20241129,191400,735126594,724,724,724,724,0
|
|
20241129,191300,735126594,724,724,724,724,0
|
|
20241129,191200,735126594,724,724,724,724,0
|
|
20241129,191100,735126594,724,724,724,724,0
|
|
20241129,191000,735126594,724,724,724,724,0
|
|
20241129,190900,735126594,724,724,724,724,0
|
|
20241129,190800,735126594,724,724,724,724,0
|
|
20241129,190700,735126594,724,724,724,724,0
|
|
20241129,190600,735126594,724,724,724,724,0
|
|
20241129,190500,735126594,724,724,724,724,0
|
|
20241129,190400,735126594,724,724,724,724,0
|
|
20241129,190300,735126594,724,724,724,724,0
|
|
20241129,190200,735126594,724,724,724,724,0
|
|
20241129,190100,735126594,724,724,724,724,0
|
|
20241129,190000,735126594,724,724,724,724,0
|
|
20241129,185900,735126594,724,724,724,724,0
|
|
20241129,185800,735126594,724,724,724,724,0
|
|
20241129,185700,735126594,724,724,724,724,0
|
|
20241129,185600,735126594,724,724,724,724,0
|
|
20241129,185500,735126594,724,724,724,724,0
|
|
20241129,185400,735126594,724,724,724,724,0
|
|
20241129,185300,735126594,724,724,724,724,0
|
|
20241129,185200,735126594,724,724,724,724,0
|
|
20241129,185100,735126594,724,724,724,724,11431
|
|
20241129,185000,735126594,724,724,724,724,0
|
|
20241129,184900,735126594,724,724,724,724,0
|
|
20241129,184800,735126594,724,724,724,724,0
|
|
20241129,184700,735126594,724,724,724,724,0
|
|
20241129,184600,735126594,724,724,724,724,0
|
|
20241129,184500,735126594,724,724,724,724,0
|
|
20241129,184400,735126594,724,724,724,724,0
|
|
20241129,184300,735126594,724,724,724,724,0
|
|
20241129,184200,735126594,724,724,724,724,0
|
|
20241129,184100,735126594,724,724,724,724,0
|
|
20241129,184000,735126594,724,724,724,724,0
|
|
20241129,183900,735126594,724,724,724,724,0
|
|
20241129,183800,735126594,724,724,724,724,0
|
|
20241129,183700,735126594,724,724,724,724,0
|
|
20241129,183600,735126594,724,724,724,724,0
|
|
20241129,183500,735126594,724,724,724,724,0
|
|
20241129,183400,735126594,724,724,724,724,0
|
|
20241129,183300,735126594,724,724,724,724,0
|
|
20241129,183200,735126594,724,724,724,724,0
|
|
20241129,183100,735126594,724,724,724,724,0
|
|
20241129,183000,735126594,724,724,724,724,0
|
|
20241129,182900,735126594,724,724,724,724,0
|
|
20241129,182800,735126594,724,724,724,724,0
|
|
20241129,182700,735126594,724,724,724,724,0
|
|
20241129,182600,735126594,724,724,724,724,0
|
|
20241129,182500,735126594,724,724,724,724,0
|
|
20241129,182400,735126594,724,724,724,724,0
|
|
20241129,182300,735126594,724,724,724,724,0
|
|
20241129,182200,735126594,724,724,724,724,0
|
|
20241129,182100,735126594,724,724,724,724,11431
|
|
20241129,182000,735126594,724,724,724,724,0
|
|
20241129,181900,735126594,724,724,724,724,0
|
|
20241129,181800,735126594,724,724,724,724,0
|
|
20241129,181700,735126594,724,724,724,724,0
|
|
20241129,181600,735126594,724,724,724,724,0
|
|
20241129,181500,735126594,724,724,724,724,0
|
|
20241129,181400,735126594,724,724,724,724,0
|
|
20241129,181300,735126594,724,724,724,724,0
|
|
20241129,181200,735126594,724,724,724,724,0
|
|
20241129,181100,735126594,724,724,724,724,0
|
|
20241129,181000,735126594,724,724,724,724,0
|
|
20241129,180900,735126594,724,724,724,724,0
|
|
20241129,180800,735126594,724,724,724,724,0
|
|
20241129,180700,735126594,724,724,724,724,0
|
|
20241129,180600,735126594,724,724,724,724,0
|
|
20241129,180500,735126594,724,724,724,724,0
|
|
20241129,180400,735126594,724,724,724,724,0
|
|
20241129,180300,735126594,724,724,724,724,0
|
|
20241129,180200,735126594,724,724,724,724,0
|
|
20241129,180100,735126594,724,724,724,724,0
|
|
20241129,180000,735126594,724,724,724,724,0
|
|
20241129,175900,735126594,724,724,724,724,0
|
|
20241129,175800,735126594,724,724,724,724,0
|
|
20241129,175700,735126594,724,724,724,724,0
|
|
20241129,175600,735126594,724,724,724,724,0
|
|
20241129,175500,735126594,724,724,724,724,0
|
|
20241129,175400,735126594,724,724,724,724,0
|
|
20241129,175300,735126594,724,724,724,724,0
|
|
20241129,175200,735126594,724,724,724,724,0
|
|
20241129,175100,735126594,724,724,724,724,11431
|
|
20241129,175000,735126594,724,724,724,724,0
|
|
20241129,174900,735126594,724,724,724,724,0
|
|
20241129,174800,735126594,724,724,724,724,0
|
|
20241129,174700,735126594,724,724,724,724,0
|
|
20241129,174600,735126594,724,724,724,724,0
|
|
20241129,174500,735126594,724,724,724,724,0
|
|
20241129,174400,735126594,724,724,724,724,0
|
|
20241129,174300,735126594,724,724,724,724,0
|
|
20241129,174200,735126594,724,724,724,724,0
|
|
20241129,174100,735126594,724,724,724,724,0
|
|
20241129,174000,735126594,724,724,724,724,0
|
|
20241129,173900,735126594,724,724,724,724,0
|
|
20241129,173800,735126594,724,724,724,724,0
|
|
20241129,173700,735126594,724,724,724,724,0
|
|
20241129,173600,735126594,724,724,724,724,0
|
|
20241129,173500,735126594,724,724,724,724,0
|
|
20241129,173400,735126594,724,724,724,724,0
|
|
20241129,173300,735126594,724,724,724,724,0
|
|
20241129,173200,735126594,724,724,724,724,0
|
|
20241129,173100,735126594,724,724,724,724,0
|
|
20241129,173000,735126594,724,724,724,724,0
|
|
20241129,172900,735126594,724,724,724,724,0
|
|
20241129,172800,735126594,724,724,724,724,0
|
|
20241129,172700,735126594,724,724,724,724,0
|
|
20241129,172600,735126594,724,724,724,724,0
|
|
20241129,172500,735126594,724,724,724,724,0
|
|
20241129,172400,735126594,724,724,724,724,0
|
|
20241129,172300,735126594,724,724,724,724,0
|
|
20241129,172200,735126594,724,724,724,724,0
|
|
20241129,172100,735126594,724,724,724,724,11431
|
|
20241129,172000,735126594,724,724,724,724,0
|
|
20241129,171900,735126594,724,724,724,724,0
|
|
20241129,171800,735126594,724,724,724,724,0
|
|
20241129,171700,735126594,724,724,724,724,0
|
|
20241129,171600,735126594,724,724,724,724,0
|
|
20241129,171500,735126594,724,724,724,724,0
|
|
20241129,171400,735126594,724,724,724,724,0
|
|
20241129,171300,735126594,724,724,724,724,0
|
|
20241129,171200,735126594,724,724,724,724,0
|
|
20241129,171100,735126594,724,724,724,724,0
|
|
20241129,171000,735126594,724,724,724,724,0
|
|
20241129,170900,735126594,724,724,724,724,0
|
|
20241129,170800,735126594,724,724,724,724,0
|
|
20241129,170700,735126594,724,724,724,724,0
|
|
20241129,170600,735126594,724,724,724,724,0
|
|
20241129,170500,735126594,724,724,724,724,0
|
|
20241129,170400,735126594,724,724,724,724,0
|
|
20241129,170300,735126594,724,724,724,724,0
|
|
20241129,170200,735126594,724,724,724,724,0
|
|
20241129,170100,735126594,724,724,724,724,0
|
|
20241129,170000,735126594,724,724,724,724,0
|
|
20241129,165900,735126594,724,724,724,724,0
|
|
20241129,165800,735126594,724,724,724,724,0
|
|
20241129,165700,735126594,724,724,724,724,0
|
|
20241129,165600,735126594,724,724,724,724,0
|
|
20241129,165500,735126594,724,724,724,724,0
|
|
20241129,165400,735126594,724,724,724,724,0
|
|
20241129,165300,735126594,724,724,724,724,0
|
|
20241129,165200,735126594,724,724,724,724,0
|
|
20241129,165100,735126594,724,724,724,724,11431
|
|
20241129,165000,735126594,724,724,724,724,0
|
|
20241129,164900,735126594,724,724,724,724,0
|
|
20241129,164800,735126594,724,724,724,724,0
|
|
20241129,164700,735126594,724,724,724,724,0
|
|
20241129,164600,735126594,724,724,724,724,0
|
|
20241129,164500,735126594,724,724,724,724,0
|
|
20241129,164400,735126594,724,724,724,724,0
|
|
20241129,164300,735126594,724,724,724,724,0
|
|
20241129,164200,735126594,724,724,724,724,0
|
|
20241129,164100,735126594,724,724,724,724,0
|
|
20241129,164000,735126594,724,724,724,724,0
|
|
20241129,163900,735126594,724,724,724,724,0
|
|
20241129,163800,735126594,724,724,724,724,0
|
|
20241129,163700,735126594,724,724,724,724,0
|
|
20241129,163600,735126594,724,724,724,724,0
|
|
20241129,163500,735126594,724,724,724,724,0
|
|
20241129,163400,735126594,724,724,724,724,0
|
|
20241129,163300,735126594,724,724,724,724,0
|
|
20241129,163200,735126594,724,724,724,724,0
|
|
20241129,163100,735126594,724,724,724,724,0
|
|
20241129,163000,735126594,724,724,724,724,0
|
|
20241129,162900,735126594,724,724,724,724,0
|
|
20241129,162800,735126594,724,724,724,724,0
|
|
20241129,162700,735126594,724,724,724,724,0
|
|
20241129,162600,735126594,724,724,724,724,0
|
|
20241129,162500,735126594,724,724,724,724,0
|
|
20241129,162400,735126594,724,724,724,724,0
|
|
20241129,162300,735126594,724,724,724,724,0
|
|
20241129,162200,735126594,724,724,724,724,0
|
|
20241129,162100,735126594,724,724,724,724,11431
|
|
20241129,162000,735126594,724,724,724,724,0
|
|
20241129,161900,735126594,724,724,724,724,0
|
|
20241129,161800,735126594,724,724,724,724,0
|
|
20241129,161700,735126594,724,724,724,724,0
|
|
20241129,161600,735126594,724,724,724,724,0
|
|
20241129,161500,735126594,724,724,724,724,0
|
|
20241129,161400,735126594,724,724,724,724,0
|
|
20241129,161300,735126594,724,724,724,724,0
|
|
20241129,161200,735126594,724,724,724,724,0
|
|
20241129,161100,735126594,724,724,724,724,0
|
|
20241129,161000,735126594,724,724,724,724,0
|
|
20241129,160900,735126594,724,724,724,724,0
|
|
20241129,160800,735126594,724,724,724,724,0
|
|
20241129,160700,735126594,724,724,724,724,0
|
|
20241129,160600,735126594,724,724,724,724,0
|
|
20241129,160500,735126594,724,724,724,724,0
|
|
20241129,160400,735126594,724,724,724,724,0
|
|
20241129,160300,735126594,724,724,724,724,0
|
|
20241129,160200,735126594,724,724,724,724,0
|
|
20241129,160100,735126594,724,724,724,724,0
|
|
20241129,160000,735126594,724,724,724,724,0
|
|
20241129,155900,735126594,724,724,724,724,0
|
|
20241129,155800,735126594,724,724,724,724,0
|
|
20241129,155700,735126594,724,724,724,724,0
|
|
20241129,155600,735126594,724,724,724,724,0
|
|
20241129,155500,735126594,724,724,724,724,0
|
|
20241129,155400,735126594,724,724,724,724,0
|
|
20241129,155300,735126594,724,724,724,724,0
|
|
20241129,155200,735126594,724,724,724,724,0
|
|
20241129,155100,735126594,724,724,724,724,11431
|
|
20241129,155000,735126594,724,724,724,724,0
|
|
20241129,154900,735126594,724,724,724,724,0
|
|
20241129,154800,735126594,724,724,724,724,0
|
|
20241129,154700,735126594,724,724,724,724,0
|
|
20241129,154600,735126594,724,724,724,724,0
|
|
20241129,154500,735126594,724,724,724,724,0
|
|
20241129,154400,735126594,724,724,724,724,0
|
|
20241129,154300,735126594,724,724,724,724,0
|
|
20241129,154200,735126594,724,724,724,724,0
|
|
20241129,154100,735126594,724,724,724,724,0
|
|
20241129,154000,735126594,724,724,724,724,0
|
|
20241129,153900,735126594,724,724,724,724,0
|
|
20241129,153800,735126594,724,724,724,724,0
|
|
20241129,153700,735126594,724,724,724,724,0
|
|
20241129,153600,735126594,724,724,724,724,0
|
|
20241129,153500,735126594,724,724,724,724,0
|
|
20241129,153400,735126594,724,724,724,724,0
|
|
20241129,153300,735126594,724,724,724,724,0
|
|
20241129,153200,735126594,724,724,724,724,0
|
|
20241129,153100,735126594,724,724,724,724,0
|
|
20241129,153000,735126594,724,724,724,724,11431
|
|
20241129,152900,726850550,727,727,727,727,0
|
|
20241129,152800,726850550,727,727,727,727,0
|
|
20241129,152700,726850550,727,727,727,727,0
|
|
20241129,152600,726850550,727,727,727,727,0
|
|
20241129,152500,726850550,727,727,727,727,0
|
|
20241129,152400,726850550,727,727,727,727,0
|
|
20241129,152300,726850550,727,727,727,727,0
|
|
20241129,152200,726850550,727,727,727,727,0
|
|
20241129,152100,726850550,727,727,727,727,0
|
|
20241129,152000,726850550,727,727,727,727,0
|
|
20241129,151900,726850550,727,726,727,726,1245
|
|
20241129,151800,725945680,726,725,726,725,5676
|
|
20241129,151700,721829177,725,726,726,725,7196
|
|
20241129,151600,716610876,726,726,726,726,0
|
|
20241129,151500,716610876,726,726,726,726,5
|
|
20241129,151400,716607246,726,726,728,726,10
|
|
20241129,151300,716599982,726,728,729,725,12321
|
|
20241129,151200,707665585,728,728,728,728,15214
|
|
20241129,151100,696589793,728,727,728,727,1401
|
|
20241129,151000,695571265,726,726,726,726,4
|
|
20241129,150900,695568361,726,726,726,724,2063
|
|
20241129,150800,694072622,726,725,726,724,401
|
|
20241129,150700,693781901,726,725,726,725,906
|
|
20241129,150600,693125050,725,724,725,724,5302
|
|
20241129,150500,689286334,724,723,724,723,321
|
|
20241129,150400,689053941,724,724,724,724,2
|
|
20241129,150300,689052493,724,724,724,724,2
|
|
20241129,150200,689051045,724,724,724,724,800
|
|
20241129,150100,688471845,723,724,724,722,5005
|
|
20241129,150000,684855224,724,727,727,723,18107
|
|
20241129,145900,671757389,727,727,727,725,31077
|
|
20241129,145800,649166562,727,727,727,726,1525
|
|
20241129,145700,648058287,726,727,727,726,346
|
|
20241129,145600,647807089,726,726,726,726,1956
|
|
20241129,145500,646387033,727,726,727,726,201
|
|
20241129,145400,646241105,727,727,727,727,140
|
|
20241129,145300,646139325,728,728,728,728,0
|
|
20241129,145200,646139325,728,728,728,728,800
|
|
20241129,145100,645556925,728,728,728,726,704
|
|
20241129,145000,645044418,728,728,728,725,5335
|
|
20241129,144900,641171936,729,729,729,729,1505
|
|
20241129,144800,640074791,729,728,729,728,602
|
|
20241129,144700,639635935,729,729,729,729,0
|
|
20241129,144600,639635935,729,729,729,729,1830
|
|
20241129,144500,638301865,730,729,730,729,965
|
|
20241129,144400,637598267,729,729,729,729,270
|
|
20241129,144300,637401437,729,729,730,729,1141
|
|
20241129,144200,636569647,729,727,729,727,1212
|
|
20241129,144100,635686105,727,728,730,727,4612
|
|
20241129,144000,632330542,730,730,730,730,401
|
|
20241129,143900,632037812,730,728,730,728,506
|
|
20241129,143800,631668933,729,727,729,727,354
|
|
20241129,143700,631410882,728,727,729,727,163
|
|
20241129,143600,631292061,727,727,727,727,0
|
|
20241129,143500,631292061,727,727,727,727,0
|
|
20241129,143400,631292061,727,727,727,727,174
|
|
20241129,143300,631165563,727,725,727,725,7174
|
|
20241129,143200,625961176,725,729,731,725,12173
|
|
20241129,143100,617078861,729,728,729,728,432
|
|
20241129,143000,616764362,726,729,729,726,553
|
|
20241129,142900,616362872,728,729,729,728,545
|
|
20241129,142800,615966090,729,727,729,727,11
|
|
20241129,142700,615958075,726,727,727,726,4
|
|
20241129,142600,615955168,728,727,728,727,493
|
|
20241129,142500,615596266,728,728,729,727,30
|
|
20241129,142400,615574424,729,728,729,728,12
|
|
20241129,142300,615565678,729,729,729,727,54
|
|
20241129,142200,615526321,729,728,729,727,477
|
|
20241129,142100,615179015,728,727,728,726,1346
|
|
20241129,142000,614199556,730,727,730,727,4010
|
|
20241129,141900,611273650,727,726,727,726,459
|
|
20241129,141800,610939963,726,729,730,725,2004
|
|
20241129,141700,609482886,729,728,729,728,1055
|
|
20241129,141600,608713837,728,727,728,727,170
|
|
20241129,141500,608590152,728,727,728,724,2278
|
|
20241129,141400,606937476,728,726,728,726,1255
|
|
20241129,141300,606024339,727,727,727,727,1
|
|
20241129,141200,606023612,728,728,728,728,0
|
|
20241129,141100,606023612,728,724,728,724,28
|
|
20241129,141000,606003283,724,725,725,724,50
|
|
20241129,140900,605967079,726,726,726,726,401
|
|
20241129,140800,605675953,726,725,726,725,8
|
|
20241129,140700,605670150,728,727,728,725,457
|
|
20241129,140600,605338813,728,727,728,727,10
|
|
20241129,140500,605331539,728,727,728,727,5
|
|
20241129,140400,605327901,728,726,728,725,15
|
|
20241129,140300,605317002,728,727,728,727,9
|
|
20241129,140200,605310455,727,725,727,725,24
|
|
20241129,140100,605293038,726,727,727,726,308
|
|
20241129,140000,605069125,727,727,727,727,4
|
|
20241129,135900,605066217,727,727,727,727,5
|
|
20241129,135800,605062582,727,726,727,725,1056
|
|
20241129,135700,604296873,725,725,725,725,1066
|
|
20241129,135600,603524023,727,726,727,725,327
|
|
20241129,135500,603286944,726,727,727,726,2
|
|
20241129,135400,603285491,728,725,728,725,413
|
|
20241129,135300,602986057,725,725,725,725,2
|
|
20241129,135200,602984607,725,724,725,724,667
|
|
20241129,135100,602501696,726,726,726,725,870
|
|
20241129,135000,601870822,727,725,727,725,50
|
|
20241129,134900,601834528,725,726,726,725,83
|
|
20241129,134800,601774276,727,727,727,727,1700
|
|
20241129,134700,600538376,727,727,727,727,0
|
|
20241129,134600,600538376,727,726,727,726,7
|
|
20241129,134500,600533289,726,727,727,726,15
|
|
20241129,134400,600522392,727,726,727,726,109
|
|
20241129,134300,600443255,726,726,726,726,101
|
|
20241129,134200,600369929,726,726,726,726,9
|
|
20241129,134100,600363395,726,726,726,726,1
|
|
20241129,134000,600362669,725,725,725,725,0
|
|
20241129,133900,600362669,725,725,725,725,3075
|
|
20241129,133800,598133294,726,726,726,726,1
|
|
20241129,133700,598132568,725,725,725,725,55
|
|
20241129,133600,598092693,726,725,726,725,814
|
|
20241129,133500,597502542,727,727,727,727,0
|
|
20241129,133400,597502542,727,725,727,725,959
|
|
20241129,133300,596807256,725,725,725,725,419
|
|
20241129,133200,596503481,724,724,724,724,0
|
|
20241129,133100,596503481,724,724,724,724,200
|
|
20241129,133000,596358681,724,724,724,724,0
|
|
20241129,132900,596358681,724,724,724,724,81
|
|
20241129,132800,596300037,725,725,725,725,1
|
|
20241129,132700,596299312,725,724,725,724,633
|
|
20241129,132600,595840390,725,725,726,723,1844
|
|
20241129,132500,594504990,726,726,726,726,2
|
|
20241129,132400,594503538,726,726,726,726,12
|
|
20241129,132300,594494826,726,726,726,726,0
|
|
20241129,132200,594494826,726,725,727,725,119
|
|
20241129,132100,594408537,725,726,726,725,89
|
|
20241129,132000,594344011,727,726,728,726,459
|
|
20241129,131900,594010367,726,725,726,724,992
|
|
20241129,131800,593290808,726,726,726,726,3090
|
|
20241129,131700,591047468,726,724,726,724,5531
|
|
20241129,131600,587037197,725,724,725,723,113
|
|
20241129,131500,586955288,724,724,724,724,372
|
|
20241129,131400,586685960,723,723,723,723,13
|
|
20241129,131300,586676561,721,725,725,720,26931
|
|
20241129,131200,567226754,725,725,725,725,0
|
|
20241129,131100,567226754,725,728,729,725,688
|
|
20241129,131000,566725642,728,729,729,726,21772
|
|
20241129,130900,550876930,729,729,729,729,0
|
|
20241129,130800,550876930,729,730,730,729,3236
|
|
20241129,130700,548515650,731,730,731,730,1619
|
|
20241129,130600,547333770,729,729,729,729,10
|
|
20241129,130500,547326480,730,729,730,729,511
|
|
20241129,130400,546953470,729,730,730,729,753
|
|
20241129,130300,546403790,730,731,731,729,977
|
|
20241129,130200,545691478,730,731,731,729,100
|
|
20241129,130100,545618489,731,730,731,730,102
|
|
20241129,130000,545544028,730,728,730,728,15
|
|
20241129,125900,545533101,729,729,729,729,568
|
|
20241129,125800,545119029,730,730,730,730,265
|
|
20241129,125700,544925579,731,730,731,730,540
|
|
20241129,125600,544530885,730,729,730,729,3587
|
|
20241129,125500,541915362,729,729,729,729,150
|
|
20241129,125400,541806012,729,729,730,729,995
|
|
20241129,125300,541080075,729,731,731,729,523
|
|
20241129,125200,540698748,731,730,731,729,1542
|
|
20241129,125100,539571682,730,729,730,728,1507
|
|
20241129,125000,538471802,730,730,730,730,0
|
|
20241129,124900,538471802,730,730,730,728,3
|
|
20241129,124800,538469614,730,728,730,728,1670
|
|
20241129,124700,537252854,727,727,727,727,0
|
|
20241129,124600,537252854,727,729,729,727,326
|
|
20241129,124500,537015231,729,729,729,729,9300
|
|
20241129,124400,530235531,728,732,733,728,8869
|
|
20241129,124300,523745546,730,730,732,728,9522
|
|
20241129,124200,516791596,729,726,731,726,10347
|
|
20241129,124100,509255745,724,726,726,724,200
|
|
20241129,124000,509110745,723,723,723,723,332
|
|
20241129,123900,508870709,724,724,724,724,58
|
|
20241129,123800,508828717,723,723,723,723,451
|
|
20241129,123700,508502644,722,724,724,722,1401
|
|
20241129,123600,507490618,723,725,725,722,812
|
|
20241129,123500,506903710,723,723,726,723,5002
|
|
20241129,123400,503284812,723,723,723,723,10
|
|
20241129,123300,503277582,723,723,723,723,60
|
|
20241129,123200,503234202,723,723,723,723,827
|
|
20241129,123100,502636281,723,723,723,723,0
|
|
20241129,123000,502636281,723,721,723,721,586
|
|
20241129,122900,502213180,722,721,722,719,9731
|
|
20241129,122800,495209494,722,722,722,722,571
|
|
20241129,122700,494797232,723,723,723,723,10
|
|
20241129,122600,494790002,723,723,723,723,140
|
|
20241129,122500,494688782,723,723,723,723,23403
|
|
20241129,122400,477768413,723,724,724,723,9707
|
|
20241129,122300,470741499,726,726,726,726,0
|
|
20241129,122200,470741499,726,726,726,726,775
|
|
20241129,122100,470178849,726,726,726,726,0
|
|
20241129,122000,470178849,726,724,726,724,3617
|
|
20241129,121900,467560121,725,727,727,725,1781
|
|
20241129,121800,466268342,727,728,728,727,6662
|
|
20241129,121700,461423895,727,726,727,726,1780
|
|
20241129,121600,460130542,726,726,726,726,1929
|
|
20241129,121500,458730088,726,726,726,726,11
|
|
20241129,121400,458722102,726,726,726,726,334
|
|
20241129,121300,458479618,726,724,726,724,446
|
|
20241129,121200,458156202,724,724,724,724,101
|
|
20241129,121100,458083078,724,724,724,724,10
|
|
20241129,121000,458075838,723,723,723,723,2903
|
|
20241129,120900,455976969,723,724,724,722,4028
|
|
20241129,120800,453066541,724,724,724,724,191
|
|
20241129,120700,452928257,724,724,724,724,10
|
|
20241129,120600,452921017,723,724,724,723,13
|
|
20241129,120500,452911615,723,723,723,723,1000
|
|
20241129,120400,452188615,724,725,725,724,4643
|
|
20241129,120300,448824082,725,725,725,725,203
|
|
20241129,120200,448676907,724,723,724,723,2467
|
|
20241129,120100,446892766,724,722,724,722,6725
|
|
20241129,120000,442030514,721,720,721,720,10027
|
|
20241129,115900,434810372,720,717,720,717,76154
|
|
20241129,115800,380207837,718,718,718,718,3199
|
|
20241129,115700,377910955,719,720,720,719,1923
|
|
20241129,115600,376528277,719,719,719,719,2598
|
|
20241129,115500,374660315,719,719,719,719,221
|
|
20241129,115400,374501416,719,720,720,719,1108
|
|
20241129,115300,373704763,719,719,719,719,9
|
|
20241129,115200,373698292,719,719,719,719,66
|
|
20241129,115100,373650838,719,719,720,719,140
|
|
20241129,115000,373550176,719,719,719,719,220
|
|
20241129,114900,373391996,718,718,718,718,0
|
|
20241129,114800,373391996,718,718,718,718,11
|
|
20241129,114700,373384098,720,720,720,720,0
|
|
20241129,114600,373384098,720,720,720,720,0
|
|
20241129,114500,373384098,720,720,720,720,0
|
|
20241129,114400,373384098,720,718,720,717,1132
|
|
20241129,114300,372570361,719,718,719,718,4
|
|
20241129,114200,372567486,719,719,719,719,0
|
|
20241129,114100,372567486,719,718,719,718,3
|
|
20241129,114000,372565330,719,719,719,719,0
|
|
20241129,113900,372565330,719,719,719,719,0
|
|
20241129,113800,372565330,719,719,719,718,3
|
|
20241129,113700,372563174,719,719,719,719,0
|
|
20241129,113600,372563174,719,718,719,718,6335
|
|
20241129,113500,368008585,718,718,718,718,30
|
|
20241129,113400,367987045,718,718,718,718,113
|
|
20241129,113300,367905911,717,717,717,717,39
|
|
20241129,113200,367877948,717,717,717,717,901
|
|
20241129,113100,367231931,718,718,718,718,131
|
|
20241129,113000,367137873,718,718,718,718,0
|
|
20241129,112900,367137873,718,718,718,718,0
|
|
20241129,112800,367137873,718,718,718,718,1
|
|
20241129,112700,367137155,718,718,718,718,0
|
|
20241129,112600,367137155,718,718,718,718,0
|
|
20241129,112500,367137155,718,718,718,718,0
|
|
20241129,112400,367137155,718,718,718,718,49
|
|
20241129,112300,367101973,719,719,719,719,0
|
|
20241129,112200,367101973,719,719,719,719,0
|
|
20241129,112100,367101973,719,719,719,719,1
|
|
20241129,112000,367101254,718,718,718,718,0
|
|
20241129,111900,367101254,718,718,718,718,55
|
|
20241129,111800,367061764,719,719,719,719,0
|
|
20241129,111700,367061764,719,719,719,719,0
|
|
20241129,111600,367061764,719,719,719,719,0
|
|
20241129,111500,367061764,719,719,719,719,9
|
|
20241129,111400,367055293,719,719,719,719,0
|
|
20241129,111300,367055293,719,719,719,719,1
|
|
20241129,111200,367054574,718,718,718,718,13
|
|
20241129,111100,367045240,718,718,718,718,1
|
|
20241129,111000,367044522,718,718,718,718,478
|
|
20241129,110900,366701318,718,718,718,718,0
|
|
20241129,110800,366701318,718,717,718,717,556
|
|
20241129,110700,366302665,718,718,718,718,0
|
|
20241129,110600,366302665,718,717,718,717,11
|
|
20241129,110500,366294777,717,717,717,717,20
|
|
20241129,110400,366280437,715,715,715,715,0
|
|
20241129,110300,366280437,715,717,717,715,7010
|
|
20241129,110200,361265578,717,717,717,717,30
|
|
20241129,110100,361244068,717,718,718,717,1192
|
|
20241129,110000,360388222,717,716,717,716,721
|
|
20241129,105900,359871269,716,716,716,716,0
|
|
20241129,105800,359871269,716,716,717,716,7
|
|
20241129,105700,359866256,717,717,717,717,0
|
|
20241129,105600,359866256,717,716,717,716,24
|
|
20241129,105500,359849058,717,717,717,717,1
|
|
20241129,105400,359848341,716,716,716,716,492
|
|
20241129,105300,359496069,715,715,715,715,0
|
|
20241129,105200,359496069,715,715,715,715,80
|
|
20241129,105100,359438869,715,715,715,715,500
|
|
20241129,105000,359081369,715,716,718,715,142
|
|
20241129,104900,358979558,716,717,717,716,336
|
|
20241129,104800,358738647,717,716,717,715,2973
|
|
20241129,104700,356609983,715,715,716,715,120
|
|
20241129,104600,356524175,715,716,716,715,68
|
|
20241129,104500,356475550,715,714,715,714,2841
|
|
20241129,104400,354444735,714,714,714,714,692
|
|
20241129,104300,353950647,714,714,714,714,30
|
|
20241129,104200,353929227,715,715,715,715,10
|
|
20241129,104100,353922077,715,715,715,715,0
|
|
20241129,104000,353922077,715,715,715,715,0
|
|
20241129,103900,353922077,715,715,715,715,0
|
|
20241129,103800,353922077,715,715,715,715,10
|
|
20241129,103700,353914927,715,715,715,715,9
|
|
20241129,103600,353908492,715,715,715,715,20
|
|
20241129,103500,353894192,715,715,715,715,3266
|
|
20241129,103400,351559002,715,715,715,715,158
|
|
20241129,103300,351446032,716,716,716,716,10
|
|
20241129,103200,351438872,716,716,716,716,1
|
|
20241129,103100,351438156,716,716,716,716,0
|
|
20241129,103000,351438156,716,715,716,714,2709
|
|
20241129,102900,349501828,715,715,715,715,0
|
|
20241129,102800,349501828,715,715,715,715,0
|
|
20241129,102700,349501828,715,715,715,715,5
|
|
20241129,102600,349498253,716,716,716,716,20
|
|
20241129,102500,349483933,716,716,716,716,51
|
|
20241129,102400,349447417,716,716,716,716,3
|
|
20241129,102300,349445269,717,716,717,716,101
|
|
20241129,102200,349372910,717,715,717,715,2305
|
|
20241129,102100,347722595,715,715,715,715,0
|
|
20241129,102000,347722595,715,714,715,714,51
|
|
20241129,101900,347686133,715,715,715,714,504
|
|
20241129,101800,347326274,715,716,716,714,15306
|
|
20241129,101700,336394269,716,716,716,716,100
|
|
20241129,101600,336322669,717,717,717,717,0
|
|
20241129,101500,336322669,717,716,717,716,8
|
|
20241129,101400,336316937,716,716,717,716,117
|
|
20241129,101300,336233154,717,717,717,716,192
|
|
20241129,101200,336095495,716,716,717,716,613
|
|
20241129,101100,335656586,716,716,716,716,178
|
|
20241129,101000,335529138,716,716,716,716,0
|
|
20241129,100900,335529138,716,714,716,714,6
|
|
20241129,100800,335524848,714,712,714,712,933
|
|
20241129,100700,334859704,712,713,713,711,747
|
|
20241129,100600,334328077,712,712,712,712,51
|
|
20241129,100500,334291765,711,711,711,711,1020
|
|
20241129,100400,333566545,712,711,712,711,9187
|
|
20241129,100300,327034372,712,712,712,711,1378
|
|
20241129,100200,326053251,714,712,714,712,1003
|
|
20241129,100100,325337882,712,713,714,711,4144
|
|
20241129,100000,322389330,713,713,713,713,780
|
|
20241129,095900,321833190,712,712,712,712,637
|
|
20241129,095800,321379646,712,712,713,712,10003
|
|
20241129,095700,314257509,712,719,719,711,52401
|
|
20241129,095600,276881624,718,720,720,718,347
|
|
20241129,095500,276632010,719,719,727,716,31206
|
|
20241129,095400,254164204,721,714,726,714,29296
|
|
20241129,095300,233060052,714,714,714,713,59882
|
|
20241129,095200,190305538,713,715,715,713,7934
|
|
20241129,095100,184640467,715,715,715,715,1
|
|
20241129,095000,184639752,717,716,717,714,362
|
|
20241129,094900,184380863,716,716,716,716,1
|
|
20241129,094800,184380147,717,716,717,716,4
|
|
20241129,094700,184377281,716,716,716,716,3000
|
|
20241129,094600,182229281,717,715,717,715,2211
|
|
20241129,094500,180646224,716,717,718,716,1244
|
|
20241129,094400,179754296,717,716,717,716,971
|
|
20241129,094300,179058889,718,714,719,714,9584
|
|
20241129,094200,172203239,714,714,714,714,6
|
|
20241129,094100,172198955,714,714,714,714,38
|
|
20241129,094000,172171823,712,712,713,712,3917
|
|
20241129,093900,169380919,712,713,713,712,13236
|
|
20241129,093800,159945392,713,714,714,713,150
|
|
20241129,093700,159838432,713,715,715,713,611
|
|
20241129,093600,159402389,715,715,715,715,0
|
|
20241129,093500,159402389,715,714,715,713,6882
|
|
20241129,093400,154491495,714,714,714,714,1916
|
|
20241129,093300,153123471,715,715,716,713,1866
|
|
20241129,093200,151792102,716,716,716,716,2483
|
|
20241129,093100,150014274,717,715,717,715,12979
|
|
20241129,093000,140730054,715,715,715,715,6
|
|
20241129,092900,140725764,714,714,714,714,5935
|
|
20241129,092800,136488174,713,714,714,713,3668
|
|
20241129,092700,133872825,714,714,715,714,2117
|
|
20241129,092600,132359895,714,714,714,714,2844
|
|
20241129,092500,130329279,715,715,716,715,24
|
|
20241129,092400,130312110,716,716,716,714,699
|
|
20241129,092300,129812999,716,715,716,715,151
|
|
20241129,092200,129704885,716,715,716,713,8871
|
|
20241129,092100,123370593,716,715,716,715,2517
|
|
20241129,092000,121570932,714,715,715,714,1012
|
|
20241129,091900,120848352,715,714,715,713,10783
|
|
20241129,091800,113147984,715,716,717,715,11775
|
|
20241129,091700,104722867,716,718,718,716,11239
|
|
20241129,091600,96664887,718,719,719,717,2027
|
|
20241129,091500,95209324,718,718,719,718,2351
|
|
20241129,091400,93519260,718,718,722,718,1597
|
|
20241129,091300,92371987,718,719,719,718,1620
|
|
20241129,091200,91207918,719,719,719,717,13610
|
|
20241129,091100,81438415,720,721,721,718,711
|
|
20241129,091000,80927870,718,719,721,718,11867
|
|
20241129,090900,72400294,720,726,726,720,70809
|
|
20241129,090800,21298421,723,723,724,723,3198
|
|
20241129,090700,18986262,724,726,726,724,16269
|
|
20241129,090600,7197592,726,726,727,726,1534
|
|
20241129,090500,6083907,726,726,727,725,596
|
|
20241129,090400,5650627,728,725,728,725,3870
|
|
20241129,090300,2834904,727,728,728,726,505
|
|
20241129,090200,2467768,728,728,728,725,82
|
|
20241129,090100,2408186,728,723,728,722,1353
|
|
20241129,090000,1429560,722,722,722,722,1980
|