640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,193700,396132967,748,748,748,748,3528
|
|
20241126,193600,396132967,748,748,748,748,0
|
|
20241126,193500,396132967,748,748,748,748,0
|
|
20241126,193400,396132967,748,748,748,748,0
|
|
20241126,193300,396132967,748,748,748,748,0
|
|
20241126,193200,396132967,748,748,748,748,0
|
|
20241126,193100,396132967,748,748,748,748,0
|
|
20241126,193000,396132967,748,748,748,748,0
|
|
20241126,192900,396132967,748,748,748,748,0
|
|
20241126,192800,396132967,748,748,748,748,0
|
|
20241126,192700,396132967,748,748,748,748,0
|
|
20241126,192600,396132967,748,748,748,748,0
|
|
20241126,192500,396132967,748,748,748,748,0
|
|
20241126,192400,396132967,748,748,748,748,0
|
|
20241126,192300,396132967,748,748,748,748,0
|
|
20241126,192200,396132967,748,748,748,748,0
|
|
20241126,192100,396132967,748,748,748,748,0
|
|
20241126,192000,396132967,748,748,748,748,0
|
|
20241126,191900,396132967,748,748,748,748,0
|
|
20241126,191800,396132967,748,748,748,748,0
|
|
20241126,191700,396132967,748,748,748,748,0
|
|
20241126,191600,396132967,748,748,748,748,0
|
|
20241126,191500,396132967,748,748,748,748,0
|
|
20241126,191400,396132967,748,748,748,748,0
|
|
20241126,191300,396132967,748,748,748,748,0
|
|
20241126,191200,396132967,748,748,748,748,0
|
|
20241126,191100,396132967,748,748,748,748,0
|
|
20241126,191000,396132967,748,748,748,748,0
|
|
20241126,190900,396132967,748,748,748,748,0
|
|
20241126,190800,396132967,748,748,748,748,0
|
|
20241126,190700,396132967,748,748,748,748,3528
|
|
20241126,190600,396132967,748,748,748,748,0
|
|
20241126,190500,396132967,748,748,748,748,0
|
|
20241126,190400,396132967,748,748,748,748,0
|
|
20241126,190300,396132967,748,748,748,748,0
|
|
20241126,190200,396132967,748,748,748,748,0
|
|
20241126,190100,396132967,748,748,748,748,0
|
|
20241126,190000,396132967,748,748,748,748,0
|
|
20241126,185900,396132967,748,748,748,748,0
|
|
20241126,185800,396132967,748,748,748,748,0
|
|
20241126,185700,396132967,748,748,748,748,0
|
|
20241126,185600,396132967,748,748,748,748,0
|
|
20241126,185500,396132967,748,748,748,748,0
|
|
20241126,185400,396132967,748,748,748,748,0
|
|
20241126,185300,396132967,748,748,748,748,0
|
|
20241126,185200,396132967,748,748,748,748,0
|
|
20241126,185100,396132967,748,748,748,748,0
|
|
20241126,185000,396132967,748,748,748,748,0
|
|
20241126,184900,396132967,748,748,748,748,0
|
|
20241126,184800,396132967,748,748,748,748,0
|
|
20241126,184700,396132967,748,748,748,748,0
|
|
20241126,184600,396132967,748,748,748,748,0
|
|
20241126,184500,396132967,748,748,748,748,0
|
|
20241126,184400,396132967,748,748,748,748,0
|
|
20241126,184300,396132967,748,748,748,748,0
|
|
20241126,184200,396132967,748,748,748,748,0
|
|
20241126,184100,396132967,748,748,748,748,0
|
|
20241126,184000,396132967,748,748,748,748,0
|
|
20241126,183900,396132967,748,748,748,748,0
|
|
20241126,183800,396132967,748,748,748,748,0
|
|
20241126,183700,396132967,748,748,748,748,3528
|
|
20241126,183600,396132967,748,748,748,748,0
|
|
20241126,183500,396132967,748,748,748,748,0
|
|
20241126,183400,396132967,748,748,748,748,0
|
|
20241126,183300,396132967,748,748,748,748,0
|
|
20241126,183200,396132967,748,748,748,748,0
|
|
20241126,183100,396132967,748,748,748,748,0
|
|
20241126,183000,396132967,748,748,748,748,0
|
|
20241126,182900,396132967,748,748,748,748,0
|
|
20241126,182800,396132967,748,748,748,748,0
|
|
20241126,182700,396132967,748,748,748,748,0
|
|
20241126,182600,396132967,748,748,748,748,0
|
|
20241126,182500,396132967,748,748,748,748,0
|
|
20241126,182400,396132967,748,748,748,748,0
|
|
20241126,182300,396132967,748,748,748,748,0
|
|
20241126,182200,396132967,748,748,748,748,0
|
|
20241126,182100,396132967,748,748,748,748,0
|
|
20241126,182000,396132967,748,748,748,748,0
|
|
20241126,181900,396132967,748,748,748,748,0
|
|
20241126,181800,396132967,748,748,748,748,0
|
|
20241126,181700,396132967,748,748,748,748,0
|
|
20241126,181600,396132967,748,748,748,748,0
|
|
20241126,181500,396132967,748,748,748,748,0
|
|
20241126,181400,396132967,748,748,748,748,0
|
|
20241126,181300,396132967,748,748,748,748,0
|
|
20241126,181200,396132967,748,748,748,748,0
|
|
20241126,181100,396132967,748,748,748,748,0
|
|
20241126,181000,396132967,748,748,748,748,0
|
|
20241126,180900,396132967,748,748,748,748,0
|
|
20241126,180800,396132967,748,748,748,748,0
|
|
20241126,180700,396132967,748,748,748,748,3528
|
|
20241126,180600,396132967,748,748,748,748,0
|
|
20241126,180500,396132967,748,748,748,748,0
|
|
20241126,180400,396132967,748,748,748,748,0
|
|
20241126,180300,396132967,748,748,748,748,0
|
|
20241126,180200,396132967,748,748,748,748,0
|
|
20241126,180100,396132967,748,748,748,748,0
|
|
20241126,180000,396132967,748,748,748,748,0
|
|
20241126,175900,396132967,748,748,748,748,0
|
|
20241126,175800,396132967,748,748,748,748,0
|
|
20241126,175700,396132967,748,748,748,748,0
|
|
20241126,175600,396132967,748,748,748,748,0
|
|
20241126,175500,396132967,748,748,748,748,0
|
|
20241126,175400,396132967,748,748,748,748,0
|
|
20241126,175300,396132967,748,748,748,748,0
|
|
20241126,175200,396132967,748,748,748,748,0
|
|
20241126,175100,396132967,748,748,748,748,0
|
|
20241126,175000,396132967,748,748,748,748,0
|
|
20241126,174900,396132967,748,748,748,748,0
|
|
20241126,174800,396132967,748,748,748,748,0
|
|
20241126,174700,396132967,748,748,748,748,0
|
|
20241126,174600,396132967,748,748,748,748,0
|
|
20241126,174500,396132967,748,748,748,748,0
|
|
20241126,174400,396132967,748,748,748,748,0
|
|
20241126,174300,396132967,748,748,748,748,0
|
|
20241126,174200,396132967,748,748,748,748,0
|
|
20241126,174100,396132967,748,748,748,748,0
|
|
20241126,174000,396132967,748,748,748,748,0
|
|
20241126,173900,396132967,748,748,748,748,0
|
|
20241126,173800,396132967,748,748,748,748,0
|
|
20241126,173700,396132967,748,748,748,748,3528
|
|
20241126,173600,396132967,748,748,748,748,0
|
|
20241126,173500,396132967,748,748,748,748,0
|
|
20241126,173400,396132967,748,748,748,748,0
|
|
20241126,173300,396132967,748,748,748,748,0
|
|
20241126,173200,396132967,748,748,748,748,0
|
|
20241126,173100,396132967,748,748,748,748,0
|
|
20241126,173000,396132967,748,748,748,748,0
|
|
20241126,172900,396132967,748,748,748,748,0
|
|
20241126,172800,396132967,748,748,748,748,0
|
|
20241126,172700,396132967,748,748,748,748,0
|
|
20241126,172600,396132967,748,748,748,748,0
|
|
20241126,172500,396132967,748,748,748,748,0
|
|
20241126,172400,396132967,748,748,748,748,0
|
|
20241126,172300,396132967,748,748,748,748,0
|
|
20241126,172200,396132967,748,748,748,748,0
|
|
20241126,172100,396132967,748,748,748,748,0
|
|
20241126,172000,396132967,748,748,748,748,0
|
|
20241126,171900,396132967,748,748,748,748,0
|
|
20241126,171800,396132967,748,748,748,748,0
|
|
20241126,171700,396132967,748,748,748,748,0
|
|
20241126,171600,396132967,748,748,748,748,0
|
|
20241126,171500,396132967,748,748,748,748,0
|
|
20241126,171400,396132967,748,748,748,748,0
|
|
20241126,171300,396132967,748,748,748,748,0
|
|
20241126,171200,396132967,748,748,748,748,0
|
|
20241126,171100,396132967,748,748,748,748,0
|
|
20241126,171000,396132967,748,748,748,748,0
|
|
20241126,170900,396132967,748,748,748,748,0
|
|
20241126,170800,396132967,748,748,748,748,0
|
|
20241126,170700,396132967,748,748,748,748,3528
|
|
20241126,170600,396132967,748,748,748,748,0
|
|
20241126,170500,396132967,748,748,748,748,0
|
|
20241126,170400,396132967,748,748,748,748,0
|
|
20241126,170300,396132967,748,748,748,748,0
|
|
20241126,170200,396132967,748,748,748,748,0
|
|
20241126,170100,396132967,748,748,748,748,0
|
|
20241126,170000,396132967,748,748,748,748,0
|
|
20241126,165900,396132967,748,748,748,748,0
|
|
20241126,165800,396132967,748,748,748,748,0
|
|
20241126,165700,396132967,748,748,748,748,0
|
|
20241126,165600,396132967,748,748,748,748,0
|
|
20241126,165500,396132967,748,748,748,748,0
|
|
20241126,165400,396132967,748,748,748,748,0
|
|
20241126,165300,396132967,748,748,748,748,0
|
|
20241126,165200,396132967,748,748,748,748,0
|
|
20241126,165100,396132967,748,748,748,748,0
|
|
20241126,165000,396132967,748,748,748,748,0
|
|
20241126,164900,396132967,748,748,748,748,0
|
|
20241126,164800,396132967,748,748,748,748,0
|
|
20241126,164700,396132967,748,748,748,748,0
|
|
20241126,164600,396132967,748,748,748,748,0
|
|
20241126,164500,396132967,748,748,748,748,0
|
|
20241126,164400,396132967,748,748,748,748,0
|
|
20241126,164300,396132967,748,748,748,748,0
|
|
20241126,164200,396132967,748,748,748,748,0
|
|
20241126,164100,396132967,748,748,748,748,0
|
|
20241126,164000,396132967,748,748,748,748,0
|
|
20241126,163900,396132967,748,748,748,748,0
|
|
20241126,163800,396132967,748,748,748,748,0
|
|
20241126,163700,396132967,748,748,748,748,3528
|
|
20241126,163600,396132967,748,748,748,748,0
|
|
20241126,163500,396132967,748,748,748,748,0
|
|
20241126,163400,396132967,748,748,748,748,0
|
|
20241126,163300,396132967,748,748,748,748,0
|
|
20241126,163200,396132967,748,748,748,748,0
|
|
20241126,163100,396132967,748,748,748,748,0
|
|
20241126,163000,396132967,748,748,748,748,0
|
|
20241126,162900,396132967,748,748,748,748,0
|
|
20241126,162800,396132967,748,748,748,748,0
|
|
20241126,162700,396132967,748,748,748,748,0
|
|
20241126,162600,396132967,748,748,748,748,0
|
|
20241126,162500,396132967,748,748,748,748,0
|
|
20241126,162400,396132967,748,748,748,748,0
|
|
20241126,162300,396132967,748,748,748,748,0
|
|
20241126,162200,396132967,748,748,748,748,0
|
|
20241126,162100,396132967,748,748,748,748,0
|
|
20241126,162000,396132967,748,748,748,748,0
|
|
20241126,161900,396132967,748,748,748,748,0
|
|
20241126,161800,396132967,748,748,748,748,0
|
|
20241126,161700,396132967,748,748,748,748,0
|
|
20241126,161600,396132967,748,748,748,748,0
|
|
20241126,161500,396132967,748,748,748,748,0
|
|
20241126,161400,396132967,748,748,748,748,0
|
|
20241126,161300,396132967,748,748,748,748,0
|
|
20241126,161200,396132967,748,748,748,748,0
|
|
20241126,161100,396132967,748,748,748,748,0
|
|
20241126,161000,396132967,748,748,748,748,0
|
|
20241126,160900,396132967,748,748,748,748,0
|
|
20241126,160800,396132967,748,748,748,748,0
|
|
20241126,160700,396132967,748,748,748,748,3528
|
|
20241126,160600,396132967,748,748,748,748,0
|
|
20241126,160500,396132967,748,748,748,748,0
|
|
20241126,160400,396132967,748,748,748,748,0
|
|
20241126,160300,396132967,748,748,748,748,0
|
|
20241126,160200,396132967,748,748,748,748,0
|
|
20241126,160100,396132967,748,748,748,748,0
|
|
20241126,160000,396132967,748,748,748,748,0
|
|
20241126,155900,396132967,748,748,748,748,0
|
|
20241126,155800,396132967,748,748,748,748,0
|
|
20241126,155700,396132967,748,748,748,748,0
|
|
20241126,155600,396132967,748,748,748,748,0
|
|
20241126,155500,396132967,748,748,748,748,0
|
|
20241126,155400,396132967,748,748,748,748,0
|
|
20241126,155300,396132967,748,748,748,748,0
|
|
20241126,155200,396132967,748,748,748,748,0
|
|
20241126,155100,396132967,748,748,748,748,0
|
|
20241126,155000,396132967,748,748,748,748,0
|
|
20241126,154900,396132967,748,748,748,748,0
|
|
20241126,154800,396132967,748,748,748,748,0
|
|
20241126,154700,396132967,748,748,748,748,0
|
|
20241126,154600,396132967,748,748,748,748,0
|
|
20241126,154500,396132967,748,748,748,748,0
|
|
20241126,154400,396132967,748,748,748,748,0
|
|
20241126,154300,396132967,748,748,748,748,0
|
|
20241126,154200,396132967,748,748,748,748,0
|
|
20241126,154100,396132967,748,748,748,748,0
|
|
20241126,154000,396132967,748,748,748,748,0
|
|
20241126,153900,396132967,748,748,748,748,0
|
|
20241126,153800,396132967,748,748,748,748,0
|
|
20241126,153700,396132967,748,748,748,748,3528
|
|
20241126,153600,396132967,748,748,748,748,0
|
|
20241126,153500,396132967,748,748,748,748,0
|
|
20241126,153400,396132967,748,748,748,748,0
|
|
20241126,153300,396132967,748,748,748,748,0
|
|
20241126,153200,396132967,748,748,748,748,0
|
|
20241126,153100,396132967,748,748,748,748,0
|
|
20241126,153000,396132967,748,748,748,748,3528
|
|
20241126,152900,393494023,748,748,748,748,0
|
|
20241126,152800,393494023,748,748,748,748,0
|
|
20241126,152700,393494023,748,748,748,748,0
|
|
20241126,152600,393494023,748,748,748,748,0
|
|
20241126,152500,393494023,748,748,748,748,0
|
|
20241126,152400,393494023,748,748,748,748,0
|
|
20241126,152300,393494023,748,748,748,748,0
|
|
20241126,152200,393494023,748,748,748,748,0
|
|
20241126,152100,393494023,748,748,748,748,0
|
|
20241126,152000,393494023,748,748,748,748,0
|
|
20241126,151900,393494023,748,748,748,748,1001
|
|
20241126,151800,392745275,747,746,747,746,4644
|
|
20241126,151700,389278116,746,746,746,746,7
|
|
20241126,151600,389272894,745,745,745,745,800
|
|
20241126,151500,388676894,746,744,746,744,10349
|
|
20241126,151400,380971663,744,744,744,744,50
|
|
20241126,151300,380934463,744,744,744,744,9
|
|
20241126,151200,380927767,744,744,744,744,21
|
|
20241126,151100,380912143,745,745,745,745,0
|
|
20241126,151000,380912143,745,745,745,745,0
|
|
20241126,150900,380912143,745,745,745,745,1
|
|
20241126,150800,380911398,745,745,745,745,0
|
|
20241126,150700,380911398,745,741,745,741,1427
|
|
20241126,150600,379849883,741,741,741,741,8
|
|
20241126,150500,379843955,744,744,744,744,1000
|
|
20241126,150400,379099955,744,744,744,744,0
|
|
20241126,150300,379099955,744,744,744,744,1
|
|
20241126,150200,379099211,743,739,743,739,462
|
|
20241126,150100,378756145,738,742,742,738,3000
|
|
20241126,150000,376538899,745,745,745,745,0
|
|
20241126,145900,376538899,745,745,745,745,12
|
|
20241126,145800,376529959,745,745,745,745,0
|
|
20241126,145700,376529959,745,745,745,745,0
|
|
20241126,145600,376529959,745,745,745,745,1001
|
|
20241126,145500,375784214,740,743,743,740,1535
|
|
20241126,145400,374646592,743,743,743,743,0
|
|
20241126,145300,374646592,743,743,743,743,188
|
|
20241126,145200,374506908,740,740,740,740,0
|
|
20241126,145100,374506908,740,740,740,740,0
|
|
20241126,145000,374506908,740,740,740,740,0
|
|
20241126,144900,374506908,740,740,740,740,0
|
|
20241126,144800,374506908,740,740,740,740,100
|
|
20241126,144700,374432908,739,739,739,739,0
|
|
20241126,144600,374432908,739,739,739,739,3501
|
|
20241126,144500,371845669,736,736,736,736,0
|
|
20241126,144400,371845669,736,743,743,736,15000
|
|
20241126,144300,360756961,745,745,745,745,3
|
|
20241126,144200,360754726,745,745,745,745,64
|
|
20241126,144100,360707046,746,746,746,746,0
|
|
20241126,144000,360707046,746,746,746,746,0
|
|
20241126,143900,360707046,746,746,746,746,0
|
|
20241126,143800,360707046,746,746,746,746,0
|
|
20241126,143700,360707046,746,746,746,746,1
|
|
20241126,143600,360706300,746,746,746,746,0
|
|
20241126,143500,360706300,746,746,746,746,0
|
|
20241126,143400,360706300,746,746,746,746,288
|
|
20241126,143300,360491452,743,743,743,743,0
|
|
20241126,143200,360491452,743,743,743,743,0
|
|
20241126,143100,360491452,743,743,743,743,0
|
|
20241126,143000,360491452,743,743,743,743,0
|
|
20241126,142900,360491452,743,743,743,743,1041
|
|
20241126,142800,359717989,744,744,744,744,116
|
|
20241126,142700,359631685,744,744,744,744,1
|
|
20241126,142600,359630941,741,741,744,741,2001
|
|
20241126,142500,358148197,741,741,741,741,200
|
|
20241126,142400,357999997,741,741,741,741,500
|
|
20241126,142300,357629497,740,740,740,740,0
|
|
20241126,142200,357629497,740,740,740,740,0
|
|
20241126,142100,357629497,740,740,740,740,0
|
|
20241126,142000,357629497,740,741,741,740,3529
|
|
20241126,141900,355016486,741,741,741,741,0
|
|
20241126,141800,355016486,741,743,743,741,1079
|
|
20241126,141700,354215045,743,743,743,743,0
|
|
20241126,141600,354215045,743,743,743,743,0
|
|
20241126,141500,354215045,743,743,743,743,0
|
|
20241126,141400,354215045,743,743,743,743,0
|
|
20241126,141300,354215045,743,743,743,743,1000
|
|
20241126,141200,353472045,743,744,744,743,1802
|
|
20241126,141100,352133093,743,743,743,743,0
|
|
20241126,141000,352133093,743,743,743,743,0
|
|
20241126,140900,352133093,743,743,743,743,0
|
|
20241126,140800,352133093,743,743,743,743,9
|
|
20241126,140700,352126406,743,744,744,743,3040
|
|
20241126,140600,349864686,744,744,744,744,0
|
|
20241126,140500,349864686,744,744,744,744,0
|
|
20241126,140400,349864686,744,744,744,744,0
|
|
20241126,140300,349864686,744,744,744,744,2
|
|
20241126,140200,349863198,744,745,748,744,611
|
|
20241126,140100,349407977,744,744,744,744,0
|
|
20241126,140000,349407977,744,744,744,744,1
|
|
20241126,135900,349407233,744,744,744,744,0
|
|
20241126,135800,349407233,744,744,744,744,0
|
|
20241126,135700,349407233,744,744,744,744,83
|
|
20241126,135600,349345481,744,744,744,744,3596
|
|
20241126,135500,346670057,744,744,744,744,114
|
|
20241126,135400,346585241,748,748,748,748,0
|
|
20241126,135300,346585241,748,748,748,748,0
|
|
20241126,135200,346585241,748,748,748,748,1
|
|
20241126,135100,346584493,748,748,748,748,0
|
|
20241126,135000,346584493,748,748,748,748,1
|
|
20241126,134900,346583745,744,744,744,744,751
|
|
20241126,134800,346025001,748,748,748,748,3
|
|
20241126,134700,346022757,749,745,749,745,130
|
|
20241126,134600,345925842,745,745,745,745,100
|
|
20241126,134500,345851342,745,745,745,745,41
|
|
20241126,134400,345820797,745,745,745,745,298
|
|
20241126,134300,345598787,741,741,741,741,0
|
|
20241126,134200,345598787,741,741,741,741,34
|
|
20241126,134100,345573593,743,743,743,743,0
|
|
20241126,134000,345573593,743,743,743,743,0
|
|
20241126,133900,345573593,743,743,743,743,0
|
|
20241126,133800,345573593,743,746,746,743,4887
|
|
20241126,133700,341928056,752,752,752,752,1
|
|
20241126,133600,341927304,746,750,750,746,3908
|
|
20241126,133500,339009880,752,752,752,752,147
|
|
20241126,133400,338899336,752,748,752,748,211
|
|
20241126,133300,338741404,746,746,746,746,10
|
|
20241126,133200,338733944,746,746,746,746,2958
|
|
20241126,133100,336527276,746,746,746,746,150
|
|
20241126,133000,336415376,746,746,752,746,2030
|
|
20241126,132900,334890826,746,746,746,746,0
|
|
20241126,132800,334890826,746,746,746,746,5
|
|
20241126,132700,334887096,746,745,746,745,10
|
|
20241126,132600,334879645,745,745,745,744,403
|
|
20241126,132500,334579419,745,745,745,745,50
|
|
20241126,132400,334542169,743,743,743,743,13
|
|
20241126,132300,334532510,739,739,739,739,0
|
|
20241126,132200,334532510,739,739,739,739,0
|
|
20241126,132100,334532510,739,739,739,739,0
|
|
20241126,132000,334532510,739,739,739,739,0
|
|
20241126,131900,334532510,739,739,739,739,0
|
|
20241126,131800,334532510,739,739,739,738,18736
|
|
20241126,131700,320686611,739,740,740,739,132
|
|
20241126,131600,320588963,740,740,740,740,5233
|
|
20241126,131500,316716543,741,741,741,741,1809
|
|
20241126,131400,315376074,741,741,741,741,0
|
|
20241126,131300,315376074,741,741,741,741,0
|
|
20241126,131200,315376074,741,741,741,741,995
|
|
20241126,131100,314638779,741,741,741,741,38
|
|
20241126,131000,314610621,741,742,742,741,319
|
|
20241126,130900,314374127,742,742,742,742,0
|
|
20241126,130800,314374127,742,742,742,742,0
|
|
20241126,130700,314374127,742,742,742,742,2
|
|
20241126,130600,314372643,743,743,743,743,0
|
|
20241126,130500,314372643,743,744,744,743,1316
|
|
20241126,130400,313394624,744,744,744,744,0
|
|
20241126,130300,313394624,744,744,744,744,7
|
|
20241126,130200,313389416,744,744,744,744,18
|
|
20241126,130100,313376024,744,744,744,744,300
|
|
20241126,130000,313152824,745,745,745,745,100
|
|
20241126,125900,313078324,744,744,744,744,187
|
|
20241126,125800,312939196,744,744,744,744,60
|
|
20241126,125700,312894556,744,744,744,744,2228
|
|
20241126,125600,311236924,743,743,743,743,101
|
|
20241126,125500,311161881,743,743,743,743,16
|
|
20241126,125400,311149993,745,746,746,745,1001
|
|
20241126,125300,310404247,745,745,745,745,0
|
|
20241126,125200,310404247,745,745,745,745,2
|
|
20241126,125100,310402757,745,745,745,745,0
|
|
20241126,125000,310402757,745,748,748,745,3148
|
|
20241126,124900,308057391,746,746,746,746,0
|
|
20241126,124800,308057391,746,746,746,746,0
|
|
20241126,124700,308057391,746,746,746,746,804
|
|
20241126,124600,307457607,749,749,749,749,0
|
|
20241126,124500,307457607,749,749,749,749,30
|
|
20241126,124400,307435137,751,751,751,751,0
|
|
20241126,124300,307435137,751,751,751,751,0
|
|
20241126,124200,307435137,751,751,751,751,1899
|
|
20241126,124100,306008988,751,751,751,751,600
|
|
20241126,124000,305558388,745,745,745,745,0
|
|
20241126,123900,305558388,745,745,745,745,0
|
|
20241126,123800,305558388,745,745,745,745,746
|
|
20241126,123700,305002618,745,745,745,745,0
|
|
20241126,123600,305002618,745,748,748,745,414
|
|
20241126,123500,304693478,754,754,754,754,3319
|
|
20241126,123400,302190952,754,745,754,745,3201
|
|
20241126,123300,299792198,745,745,745,745,1882
|
|
20241126,123200,298390108,745,745,745,745,0
|
|
20241126,123100,298390108,745,750,750,745,15777
|
|
20241126,123000,286618045,750,750,750,750,97
|
|
20241126,122900,286545295,750,751,751,750,10275
|
|
20241126,122800,278829135,751,751,751,751,90
|
|
20241126,122700,278761545,753,753,753,753,314
|
|
20241126,122600,278525103,755,755,755,755,30
|
|
20241126,122500,278502453,752,753,753,752,3497
|
|
20241126,122400,275872193,753,753,753,753,10
|
|
20241126,122300,275864663,753,753,753,753,0
|
|
20241126,122200,275864663,753,753,753,753,336
|
|
20241126,122100,275611655,753,753,753,753,9304
|
|
20241126,122000,268605743,753,753,753,753,200
|
|
20241126,121900,268455143,757,757,757,757,402
|
|
20241126,121800,268150829,757,755,757,755,574
|
|
20241126,121700,267716439,755,755,755,755,226
|
|
20241126,121600,267545809,759,759,759,759,0
|
|
20241126,121500,267545809,759,759,759,759,959
|
|
20241126,121400,266817928,759,758,759,758,2043
|
|
20241126,121300,265267652,755,758,758,755,1230
|
|
20241126,121200,264337412,758,759,759,758,81
|
|
20241126,121100,264275946,760,757,760,757,12661
|
|
20241126,121000,254659916,755,755,755,754,15023
|
|
20241126,120900,243317892,754,755,755,754,101
|
|
20241126,120800,243241737,755,753,755,753,874
|
|
20241126,120700,242583415,753,753,753,753,3
|
|
20241126,120600,242581156,756,756,756,755,9018
|
|
20241126,120500,235764049,756,755,756,755,5112
|
|
20241126,120400,231900489,755,755,755,755,320
|
|
20241126,120300,231658889,755,753,755,753,3542
|
|
20241126,120200,228987215,753,755,755,753,8464
|
|
20241126,120100,222603423,755,753,755,753,133
|
|
20241126,120000,222503160,753,753,753,753,1152
|
|
20241126,115900,221635704,752,751,752,751,3215
|
|
20241126,115800,219218820,751,751,751,751,407
|
|
20241126,115700,218913163,751,748,751,748,9122
|
|
20241126,115600,212073719,748,748,748,748,333
|
|
20241126,115500,211824635,749,749,749,749,101
|
|
20241126,115400,211748986,749,748,749,748,501
|
|
20241126,115300,211373745,748,746,748,746,3491
|
|
20241126,115200,208768406,745,745,745,745,63
|
|
20241126,115100,208721471,745,745,745,745,0
|
|
20241126,115000,208721471,745,745,746,745,2047
|
|
20241126,114900,207196256,745,746,746,745,600
|
|
20241126,114800,206748756,745,746,746,745,102
|
|
20241126,114700,206672666,745,746,746,745,1100
|
|
20241126,114600,205853066,746,745,746,745,1953
|
|
20241126,114500,204398079,745,745,745,745,0
|
|
20241126,114400,204398079,745,745,745,745,2778
|
|
20241126,114300,202328469,744,743,745,743,7738
|
|
20241126,114200,196571397,744,744,744,744,0
|
|
20241126,114100,196571397,744,744,744,744,2
|
|
20241126,114000,196569909,741,741,741,741,0
|
|
20241126,113900,196569909,741,743,743,741,3188
|
|
20241126,113800,194205601,741,744,744,741,41
|
|
20241126,113700,194175100,744,744,744,744,2
|
|
20241126,113600,194173612,741,741,741,741,3
|
|
20241126,113500,194171389,741,741,741,741,0
|
|
20241126,113400,194171389,741,741,741,741,0
|
|
20241126,113300,194171389,741,741,741,741,5
|
|
20241126,113200,194167684,741,740,741,740,130
|
|
20241126,113100,194071384,740,740,740,740,50
|
|
20241126,113000,194034384,740,740,740,740,102
|
|
20241126,112900,193958904,740,740,740,740,712
|
|
20241126,112800,193432024,740,740,740,737,16
|
|
20241126,112700,193420196,737,737,737,737,0
|
|
20241126,112600,193420196,737,737,737,737,0
|
|
20241126,112500,193420196,737,740,740,737,32
|
|
20241126,112400,193396522,740,740,740,740,0
|
|
20241126,112300,193396522,740,740,740,740,95
|
|
20241126,112200,193326222,740,740,740,740,5
|
|
20241126,112100,193322522,740,740,740,740,2
|
|
20241126,112000,193321042,737,737,737,737,66
|
|
20241126,111900,193272400,736,736,736,736,0
|
|
20241126,111800,193272400,736,736,736,736,21
|
|
20241126,111700,193256944,736,736,736,736,0
|
|
20241126,111600,193256944,736,736,736,736,0
|
|
20241126,111500,193256944,736,739,739,736,3531
|
|
20241126,111400,190651798,739,740,740,739,6336
|
|
20241126,111300,185969291,740,740,740,740,500
|
|
20241126,111200,185599291,740,740,740,740,0
|
|
20241126,111100,185599291,740,738,740,738,3372
|
|
20241126,111000,183107264,738,738,738,738,0
|
|
20241126,110900,183107264,738,739,739,738,3
|
|
20241126,110800,183105049,739,739,739,739,496
|
|
20241126,110700,182738505,739,739,739,739,0
|
|
20241126,110600,182738505,739,739,739,739,0
|
|
20241126,110500,182738505,739,739,739,739,0
|
|
20241126,110400,182738505,739,739,739,739,1452
|
|
20241126,110300,181665477,740,740,740,740,125
|
|
20241126,110200,181572977,741,742,742,741,2230
|
|
20241126,110100,179918517,745,745,745,745,0
|
|
20241126,110000,179918517,745,745,745,745,205
|
|
20241126,105900,179765792,745,745,745,745,146
|
|
20241126,105800,179657022,745,745,745,745,2
|
|
20241126,105700,179655532,743,743,743,743,0
|
|
20241126,105600,179655532,743,743,743,743,597
|
|
20241126,105500,179211961,743,743,743,743,1091
|
|
20241126,105400,178401348,742,743,743,742,3800
|
|
20241126,105300,175581248,743,743,743,743,1100
|
|
20241126,105200,174763948,745,745,745,745,2
|
|
20241126,105100,174762458,745,745,745,745,0
|
|
20241126,105000,174762458,745,745,745,745,100
|
|
20241126,104900,174687958,747,745,747,745,255
|
|
20241126,104800,174497633,747,747,747,747,0
|
|
20241126,104700,174497633,747,741,747,740,483
|
|
20241126,104600,174138494,741,741,741,741,733
|
|
20241126,104500,173595341,740,740,740,740,1976
|
|
20241126,104400,172133101,741,741,741,741,143
|
|
20241126,104300,172027138,741,741,741,741,13
|
|
20241126,104200,172017505,741,741,741,741,0
|
|
20241126,104100,172017505,741,741,741,741,0
|
|
20241126,104000,172017505,741,741,741,741,1342
|
|
20241126,103900,171023083,741,739,741,739,3254
|
|
20241126,103800,168615363,739,738,739,738,2
|
|
20241126,103700,168613886,738,738,738,738,9
|
|
20241126,103600,168607244,738,739,739,738,102
|
|
20241126,103500,168531966,739,739,739,739,0
|
|
20241126,103400,168531966,739,739,739,739,6
|
|
20241126,103300,168527532,741,741,741,741,33
|
|
20241126,103200,168503079,741,741,741,741,11
|
|
20241126,103100,168494928,741,741,741,741,2
|
|
20241126,103000,168493446,737,737,737,737,1400
|
|
20241126,102900,167461646,741,741,741,741,0
|
|
20241126,102800,167461646,741,741,741,741,10
|
|
20241126,102700,167454236,741,738,741,738,206
|
|
20241126,102600,167302202,738,738,738,738,10
|
|
20241126,102500,167294822,740,740,740,740,0
|
|
20241126,102400,167294822,740,739,740,737,532
|
|
20241126,102300,166901223,743,743,743,740,25736
|
|
20241126,102200,147788819,746,747,747,742,25
|
|
20241126,102100,147770159,743,742,743,742,1009
|
|
20241126,102000,147020483,741,741,741,741,0
|
|
20241126,101900,147020483,741,743,750,741,3830
|
|
20241126,101800,144178443,740,740,740,740,244
|
|
20241126,101700,143997883,740,738,740,738,1842
|
|
20241126,101600,142637024,738,739,739,738,23
|
|
20241126,101500,142620040,738,738,738,738,216
|
|
20241126,101400,142460632,735,735,735,735,1848
|
|
20241126,101300,141102352,735,735,735,735,16
|
|
20241126,101200,141090592,735,735,735,735,1010
|
|
20241126,101100,140348242,735,736,736,735,4536
|
|
20241126,101000,137009896,736,736,736,736,0
|
|
20241126,100900,137009896,736,737,737,736,123
|
|
20241126,100800,136919366,736,739,739,736,1610
|
|
20241126,100700,135734399,740,740,740,740,19
|
|
20241126,100600,135720339,740,738,740,736,4014
|
|
20241126,100500,132762627,738,736,738,736,6433
|
|
20241126,100400,128025073,738,740,740,738,6741
|
|
20241126,100300,123044722,740,740,740,740,1387
|
|
20241126,100200,122018342,740,743,743,740,16
|
|
20241126,100100,122006496,740,740,740,740,5543
|
|
20241126,100000,117904676,742,741,742,741,1300
|
|
20241126,095900,116941356,740,743,743,740,4757
|
|
20241126,095800,113416371,743,743,743,743,188
|
|
20241126,095700,113276687,743,743,743,743,18
|
|
20241126,095600,113263313,741,741,741,741,1
|
|
20241126,095500,113262572,741,741,741,741,0
|
|
20241126,095400,113262572,741,742,742,741,1687
|
|
20241126,095300,112012004,741,743,743,741,35
|
|
20241126,095200,111986061,741,741,741,741,1000
|
|
20241126,095100,111245061,740,741,741,740,1463
|
|
20241126,095000,110161195,743,747,747,743,6138
|
|
20241126,094900,105593430,747,747,747,747,34
|
|
20241126,094800,105568032,746,746,747,746,3003
|
|
20241126,094700,103327791,746,746,746,746,656
|
|
20241126,094600,102838415,747,748,748,747,2599
|
|
20241126,094500,100895010,752,752,752,752,0
|
|
20241126,094400,100895010,752,752,752,752,223
|
|
20241126,094300,100727314,752,752,752,752,2
|
|
20241126,094200,100725810,752,752,752,752,31
|
|
20241126,094100,100702498,752,751,752,751,117
|
|
20241126,094000,100614615,751,751,751,751,2000
|
|
20241126,093900,99112615,751,751,751,751,3
|
|
20241126,093800,99110362,751,749,751,749,2
|
|
20241126,093700,99108862,747,747,747,747,0
|
|
20241126,093600,99108862,747,747,747,747,1
|
|
20241126,093500,99108115,751,751,751,746,1488
|
|
20241126,093400,97993602,751,749,751,749,7
|
|
20241126,093300,97988355,751,749,751,749,350
|
|
20241126,093200,97726127,746,750,751,746,2272
|
|
20241126,093100,96030859,745,747,750,745,1538
|
|
20241126,093000,94883088,746,746,747,746,15
|
|
20241126,092900,94871886,746,747,747,746,107
|
|
20241126,092800,94792044,747,746,747,746,862
|
|
20241126,092700,94148318,747,748,748,747,310
|
|
20241126,092600,93916738,747,752,752,747,194
|
|
20241126,092500,93770933,752,751,752,747,429
|
|
20241126,092400,93448774,747,747,747,747,50
|
|
20241126,092300,93411424,747,747,751,747,10137
|
|
20241126,092200,85838445,745,750,751,745,3345
|
|
20241126,092100,83337752,750,748,750,748,83
|
|
20241126,092000,83275518,748,748,748,748,3
|
|
20241126,091900,83273274,748,748,748,748,505
|
|
20241126,091800,82895534,748,747,749,747,1059
|
|
20241126,091700,82102452,749,746,749,746,702
|
|
20241126,091600,81578317,746,750,751,746,2616
|
|
20241126,091500,79625449,750,750,750,750,486
|
|
20241126,091400,79260949,750,751,751,748,3733
|
|
20241126,091300,76464776,754,754,754,754,200
|
|
20241126,091200,76313976,754,754,754,750,3105
|
|
20241126,091100,73973118,754,759,759,754,1460
|
|
20241126,091000,72871028,760,747,761,747,3352
|
|
20241126,090900,70327751,747,739,757,739,7744
|
|
20241126,090800,64517387,736,750,755,736,5749
|
|
20241126,090700,60235736,747,741,747,741,25074
|
|
20241126,090600,41580477,741,742,742,741,162
|
|
20241126,090500,41460276,742,732,742,732,1434
|
|
20241126,090400,40410578,735,732,735,721,18729
|
|
20241126,090300,26769917,732,739,740,732,12219
|
|
20241126,090200,17762886,732,731,740,731,613
|
|
20241126,090100,17313834,731,732,743,730,19596
|
|
20241126,090000,2845759,732,738,738,732,3859
|