641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,193800,458290781,754,754,754,754,9333
|
|
20241128,193700,458290781,754,754,754,754,0
|
|
20241128,193600,458290781,754,754,754,754,0
|
|
20241128,193500,458290781,754,754,754,754,0
|
|
20241128,193400,458290781,754,754,754,754,0
|
|
20241128,193300,458290781,754,754,754,754,0
|
|
20241128,193200,458290781,754,754,754,754,0
|
|
20241128,193100,458290781,754,754,754,754,0
|
|
20241128,193000,458290781,754,754,754,754,0
|
|
20241128,192900,458290781,754,754,754,754,0
|
|
20241128,192800,458290781,754,754,754,754,0
|
|
20241128,192700,458290781,754,754,754,754,0
|
|
20241128,192600,458290781,754,754,754,754,0
|
|
20241128,192500,458290781,754,754,754,754,0
|
|
20241128,192400,458290781,754,754,754,754,0
|
|
20241128,192300,458290781,754,754,754,754,0
|
|
20241128,192200,458290781,754,754,754,754,0
|
|
20241128,192100,458290781,754,754,754,754,0
|
|
20241128,192000,458290781,754,754,754,754,0
|
|
20241128,191900,458290781,754,754,754,754,0
|
|
20241128,191800,458290781,754,754,754,754,0
|
|
20241128,191700,458290781,754,754,754,754,0
|
|
20241128,191600,458290781,754,754,754,754,0
|
|
20241128,191500,458290781,754,754,754,754,0
|
|
20241128,191400,458290781,754,754,754,754,0
|
|
20241128,191300,458290781,754,754,754,754,0
|
|
20241128,191200,458290781,754,754,754,754,0
|
|
20241128,191100,458290781,754,754,754,754,0
|
|
20241128,191000,458290781,754,754,754,754,0
|
|
20241128,190900,458290781,754,754,754,754,0
|
|
20241128,190800,458290781,754,754,754,754,9333
|
|
20241128,190700,458290781,754,754,754,754,0
|
|
20241128,190600,458290781,754,754,754,754,0
|
|
20241128,190500,458290781,754,754,754,754,0
|
|
20241128,190400,458290781,754,754,754,754,0
|
|
20241128,190300,458290781,754,754,754,754,0
|
|
20241128,190200,458290781,754,754,754,754,0
|
|
20241128,190100,458290781,754,754,754,754,0
|
|
20241128,190000,458290781,754,754,754,754,0
|
|
20241128,185900,458290781,754,754,754,754,0
|
|
20241128,185800,458290781,754,754,754,754,0
|
|
20241128,185700,458290781,754,754,754,754,0
|
|
20241128,185600,458290781,754,754,754,754,0
|
|
20241128,185500,458290781,754,754,754,754,0
|
|
20241128,185400,458290781,754,754,754,754,0
|
|
20241128,185300,458290781,754,754,754,754,0
|
|
20241128,185200,458290781,754,754,754,754,0
|
|
20241128,185100,458290781,754,754,754,754,0
|
|
20241128,185000,458290781,754,754,754,754,0
|
|
20241128,184900,458290781,754,754,754,754,0
|
|
20241128,184800,458290781,754,754,754,754,0
|
|
20241128,184700,458290781,754,754,754,754,0
|
|
20241128,184600,458290781,754,754,754,754,0
|
|
20241128,184500,458290781,754,754,754,754,0
|
|
20241128,184400,458290781,754,754,754,754,0
|
|
20241128,184300,458290781,754,754,754,754,0
|
|
20241128,184200,458290781,754,754,754,754,0
|
|
20241128,184100,458290781,754,754,754,754,0
|
|
20241128,184000,458290781,754,754,754,754,0
|
|
20241128,183900,458290781,754,754,754,754,0
|
|
20241128,183800,458290781,754,754,754,754,9333
|
|
20241128,183700,458290781,754,754,754,754,0
|
|
20241128,183600,458290781,754,754,754,754,0
|
|
20241128,183500,458290781,754,754,754,754,0
|
|
20241128,183400,458290781,754,754,754,754,0
|
|
20241128,183300,458290781,754,754,754,754,0
|
|
20241128,183200,458290781,754,754,754,754,0
|
|
20241128,183100,458290781,754,754,754,754,0
|
|
20241128,183000,458290781,754,754,754,754,0
|
|
20241128,182900,458290781,754,754,754,754,0
|
|
20241128,182800,458290781,754,754,754,754,0
|
|
20241128,182700,458290781,754,754,754,754,0
|
|
20241128,182600,458290781,754,754,754,754,0
|
|
20241128,182500,458290781,754,754,754,754,0
|
|
20241128,182400,458290781,754,754,754,754,0
|
|
20241128,182300,458290781,754,754,754,754,0
|
|
20241128,182200,458290781,754,754,754,754,0
|
|
20241128,182100,458290781,754,754,754,754,0
|
|
20241128,182000,458290781,754,754,754,754,0
|
|
20241128,181900,458290781,754,754,754,754,0
|
|
20241128,181800,458290781,754,754,754,754,0
|
|
20241128,181700,458290781,754,754,754,754,0
|
|
20241128,181600,458290781,754,754,754,754,0
|
|
20241128,181500,458290781,754,754,754,754,0
|
|
20241128,181400,458290781,754,754,754,754,0
|
|
20241128,181300,458290781,754,754,754,754,0
|
|
20241128,181200,458290781,754,754,754,754,0
|
|
20241128,181100,458290781,754,754,754,754,0
|
|
20241128,181000,458290781,754,754,754,754,0
|
|
20241128,180900,458290781,754,754,754,754,0
|
|
20241128,180800,458290781,754,754,754,754,9333
|
|
20241128,180700,458290781,754,754,754,754,0
|
|
20241128,180600,458290781,754,754,754,754,0
|
|
20241128,180500,458290781,754,754,754,754,0
|
|
20241128,180400,458290781,754,754,754,754,0
|
|
20241128,180300,458290781,754,754,754,754,0
|
|
20241128,180200,458290781,754,754,754,754,0
|
|
20241128,180100,458290781,754,754,754,754,0
|
|
20241128,180000,458290781,754,754,754,754,0
|
|
20241128,175900,458290781,754,754,754,754,0
|
|
20241128,175800,458290781,754,754,754,754,0
|
|
20241128,175700,458290781,754,754,754,754,0
|
|
20241128,175600,458290781,754,754,754,754,0
|
|
20241128,175500,458290781,754,754,754,754,0
|
|
20241128,175400,458290781,754,754,754,754,0
|
|
20241128,175300,458290781,754,754,754,754,0
|
|
20241128,175200,458290781,754,754,754,754,0
|
|
20241128,175100,458290781,754,754,754,754,0
|
|
20241128,175000,458290781,754,754,754,754,0
|
|
20241128,174900,458290781,754,754,754,754,0
|
|
20241128,174800,458290781,754,754,754,754,0
|
|
20241128,174700,458290781,754,754,754,754,0
|
|
20241128,174600,458290781,754,754,754,754,0
|
|
20241128,174500,458290781,754,754,754,754,0
|
|
20241128,174400,458290781,754,754,754,754,0
|
|
20241128,174300,458290781,754,754,754,754,0
|
|
20241128,174200,458290781,754,754,754,754,0
|
|
20241128,174100,458290781,754,754,754,754,0
|
|
20241128,174000,458290781,754,754,754,754,0
|
|
20241128,173900,458290781,754,754,754,754,0
|
|
20241128,173800,458290781,754,754,754,754,9333
|
|
20241128,173700,458290781,754,754,754,754,0
|
|
20241128,173600,458290781,754,754,754,754,0
|
|
20241128,173500,458290781,754,754,754,754,0
|
|
20241128,173400,458290781,754,754,754,754,0
|
|
20241128,173300,458290781,754,754,754,754,0
|
|
20241128,173200,458290781,754,754,754,754,0
|
|
20241128,173100,458290781,754,754,754,754,0
|
|
20241128,173000,458290781,754,754,754,754,0
|
|
20241128,172900,458290781,754,754,754,754,0
|
|
20241128,172800,458290781,754,754,754,754,0
|
|
20241128,172700,458290781,754,754,754,754,0
|
|
20241128,172600,458290781,754,754,754,754,0
|
|
20241128,172500,458290781,754,754,754,754,0
|
|
20241128,172400,458290781,754,754,754,754,0
|
|
20241128,172300,458290781,754,754,754,754,0
|
|
20241128,172200,458290781,754,754,754,754,0
|
|
20241128,172100,458290781,754,754,754,754,0
|
|
20241128,172000,458290781,754,754,754,754,0
|
|
20241128,171900,458290781,754,754,754,754,0
|
|
20241128,171800,458290781,754,754,754,754,0
|
|
20241128,171700,458290781,754,754,754,754,0
|
|
20241128,171600,458290781,754,754,754,754,0
|
|
20241128,171500,458290781,754,754,754,754,0
|
|
20241128,171400,458290781,754,754,754,754,0
|
|
20241128,171300,458290781,754,754,754,754,0
|
|
20241128,171200,458290781,754,754,754,754,0
|
|
20241128,171100,458290781,754,754,754,754,0
|
|
20241128,171000,458290781,754,754,754,754,0
|
|
20241128,170900,458290781,754,754,754,754,0
|
|
20241128,170800,458290781,754,754,754,754,9333
|
|
20241128,170700,458290781,754,754,754,754,0
|
|
20241128,170600,458290781,754,754,754,754,0
|
|
20241128,170500,458290781,754,754,754,754,0
|
|
20241128,170400,458290781,754,754,754,754,0
|
|
20241128,170300,458290781,754,754,754,754,0
|
|
20241128,170200,458290781,754,754,754,754,0
|
|
20241128,170100,458290781,754,754,754,754,0
|
|
20241128,170000,458290781,754,754,754,754,0
|
|
20241128,165900,458290781,754,754,754,754,0
|
|
20241128,165800,458290781,754,754,754,754,0
|
|
20241128,165700,458290781,754,754,754,754,0
|
|
20241128,165600,458290781,754,754,754,754,0
|
|
20241128,165500,458290781,754,754,754,754,0
|
|
20241128,165400,458290781,754,754,754,754,0
|
|
20241128,165300,458290781,754,754,754,754,0
|
|
20241128,165200,458290781,754,754,754,754,0
|
|
20241128,165100,458290781,754,754,754,754,0
|
|
20241128,165000,458290781,754,754,754,754,0
|
|
20241128,164900,458290781,754,754,754,754,0
|
|
20241128,164800,458290781,754,754,754,754,0
|
|
20241128,164700,458290781,754,754,754,754,0
|
|
20241128,164600,458290781,754,754,754,754,0
|
|
20241128,164500,458290781,754,754,754,754,0
|
|
20241128,164400,458290781,754,754,754,754,0
|
|
20241128,164300,458290781,754,754,754,754,0
|
|
20241128,164200,458290781,754,754,754,754,0
|
|
20241128,164100,458290781,754,754,754,754,0
|
|
20241128,164000,458290781,754,754,754,754,0
|
|
20241128,163900,458290781,754,754,754,754,0
|
|
20241128,163800,458290781,754,754,754,754,9333
|
|
20241128,163700,458290781,754,754,754,754,0
|
|
20241128,163600,458290781,754,754,754,754,0
|
|
20241128,163500,458290781,754,754,754,754,0
|
|
20241128,163400,458290781,754,754,754,754,0
|
|
20241128,163300,458290781,754,754,754,754,0
|
|
20241128,163200,458290781,754,754,754,754,0
|
|
20241128,163100,458290781,754,754,754,754,0
|
|
20241128,163000,458290781,754,754,754,754,0
|
|
20241128,162900,458290781,754,754,754,754,0
|
|
20241128,162800,458290781,754,754,754,754,0
|
|
20241128,162700,458290781,754,754,754,754,0
|
|
20241128,162600,458290781,754,754,754,754,0
|
|
20241128,162500,458290781,754,754,754,754,0
|
|
20241128,162400,458290781,754,754,754,754,0
|
|
20241128,162300,458290781,754,754,754,754,0
|
|
20241128,162200,458290781,754,754,754,754,0
|
|
20241128,162100,458290781,754,754,754,754,0
|
|
20241128,162000,458290781,754,754,754,754,0
|
|
20241128,161900,458290781,754,754,754,754,0
|
|
20241128,161800,458290781,754,754,754,754,0
|
|
20241128,161700,458290781,754,754,754,754,0
|
|
20241128,161600,458290781,754,754,754,754,0
|
|
20241128,161500,458290781,754,754,754,754,0
|
|
20241128,161400,458290781,754,754,754,754,0
|
|
20241128,161300,458290781,754,754,754,754,0
|
|
20241128,161200,458290781,754,754,754,754,0
|
|
20241128,161100,458290781,754,754,754,754,0
|
|
20241128,161000,458290781,754,754,754,754,0
|
|
20241128,160900,458290781,754,754,754,754,0
|
|
20241128,160800,458290781,754,754,754,754,9333
|
|
20241128,160700,458290781,754,754,754,754,0
|
|
20241128,160600,458290781,754,754,754,754,0
|
|
20241128,160500,458290781,754,754,754,754,0
|
|
20241128,160400,458290781,754,754,754,754,0
|
|
20241128,160300,458290781,754,754,754,754,0
|
|
20241128,160200,458290781,754,754,754,754,0
|
|
20241128,160100,458290781,754,754,754,754,0
|
|
20241128,160000,458290781,754,754,754,754,0
|
|
20241128,155900,458290781,754,754,754,754,0
|
|
20241128,155800,458290781,754,754,754,754,0
|
|
20241128,155700,458290781,754,754,754,754,0
|
|
20241128,155600,458290781,754,754,754,754,0
|
|
20241128,155500,458290781,754,754,754,754,0
|
|
20241128,155400,458290781,754,754,754,754,0
|
|
20241128,155300,458290781,754,754,754,754,0
|
|
20241128,155200,458290781,754,754,754,754,0
|
|
20241128,155100,458290781,754,754,754,754,0
|
|
20241128,155000,458290781,754,754,754,754,0
|
|
20241128,154900,458290781,754,754,754,754,0
|
|
20241128,154800,458290781,754,754,754,754,0
|
|
20241128,154700,458290781,754,754,754,754,0
|
|
20241128,154600,458290781,754,754,754,754,0
|
|
20241128,154500,458290781,754,754,754,754,0
|
|
20241128,154400,458290781,754,754,754,754,0
|
|
20241128,154300,458290781,754,754,754,754,0
|
|
20241128,154200,458290781,754,754,754,754,0
|
|
20241128,154100,458290781,754,754,754,754,0
|
|
20241128,154000,458290781,754,754,754,754,0
|
|
20241128,153900,458290781,754,754,754,754,0
|
|
20241128,153800,458290781,754,754,754,754,9333
|
|
20241128,153700,458290781,754,754,754,754,0
|
|
20241128,153600,458290781,754,754,754,754,0
|
|
20241128,153500,458290781,754,754,754,754,0
|
|
20241128,153400,458290781,754,754,754,754,0
|
|
20241128,153300,458290781,754,754,754,754,0
|
|
20241128,153200,458290781,754,754,754,754,0
|
|
20241128,153100,458290781,754,754,754,754,0
|
|
20241128,153000,458290781,754,754,754,754,9333
|
|
20241128,152900,451253699,758,758,758,758,0
|
|
20241128,152800,451253699,758,758,758,758,0
|
|
20241128,152700,451253699,758,758,758,758,0
|
|
20241128,152600,451253699,758,758,758,758,0
|
|
20241128,152500,451253699,758,758,758,758,0
|
|
20241128,152400,451253699,758,758,758,758,0
|
|
20241128,152300,451253699,758,758,758,758,0
|
|
20241128,152200,451253699,758,758,758,758,0
|
|
20241128,152100,451253699,758,758,758,758,0
|
|
20241128,152000,451253699,758,758,758,758,0
|
|
20241128,151900,451253699,758,758,758,758,59
|
|
20241128,151800,451208977,758,755,758,755,1574
|
|
20241128,151700,450018502,757,757,757,757,135
|
|
20241128,151600,449916307,755,755,755,755,1400
|
|
20241128,151500,448859307,757,757,757,757,0
|
|
20241128,151400,448859307,757,757,757,757,200
|
|
20241128,151300,448707907,757,757,757,757,51
|
|
20241128,151200,448669300,755,755,755,755,151
|
|
20241128,151100,448555295,755,755,755,755,790
|
|
20241128,151000,447958845,755,757,757,755,8032
|
|
20241128,150900,441892140,757,756,757,756,41
|
|
20241128,150800,441861143,756,756,756,756,761
|
|
20241128,150700,441285827,757,756,757,756,3951
|
|
20241128,150600,438298810,757,757,757,757,163
|
|
20241128,150500,438175419,757,757,757,757,0
|
|
20241128,150400,438175419,757,757,757,757,26
|
|
20241128,150300,438155737,756,756,756,756,500
|
|
20241128,150200,437777737,756,756,756,756,0
|
|
20241128,150100,437777737,756,756,756,756,0
|
|
20241128,150000,437777737,756,756,756,756,0
|
|
20241128,145900,437777737,756,757,757,756,392
|
|
20241128,145800,437481003,757,757,757,757,0
|
|
20241128,145700,437481003,757,757,757,757,0
|
|
20241128,145600,437481003,757,757,757,757,100
|
|
20241128,145500,437405303,759,759,759,759,0
|
|
20241128,145400,437405303,759,759,759,759,0
|
|
20241128,145300,437405303,759,759,759,759,1565
|
|
20241128,145200,436217468,756,756,756,756,300
|
|
20241128,145100,435990668,756,756,756,756,99
|
|
20241128,145000,435915824,756,759,759,756,741
|
|
20241128,144900,435354275,760,759,760,759,99
|
|
20241128,144800,435279036,758,758,758,758,400
|
|
20241128,144700,434975836,760,760,760,760,0
|
|
20241128,144600,434975836,760,759,760,759,100
|
|
20241128,144500,434899841,758,760,760,758,3146
|
|
20241128,144400,432513152,760,760,760,760,136
|
|
20241128,144300,432409792,760,760,760,760,0
|
|
20241128,144200,432409792,760,760,760,760,1
|
|
20241128,144100,432409032,758,758,758,758,259
|
|
20241128,144000,432212710,758,758,758,758,1
|
|
20241128,143900,432211952,759,759,759,759,100
|
|
20241128,143800,432136052,759,759,759,759,1722
|
|
20241128,143700,430829054,759,759,759,759,1000
|
|
20241128,143600,430070054,758,758,758,758,593
|
|
20241128,143500,429620560,758,757,758,755,56
|
|
20241128,143400,429578274,755,755,755,755,0
|
|
20241128,143300,429578274,755,755,755,755,0
|
|
20241128,143200,429578274,755,755,755,755,18
|
|
20241128,143100,429564684,758,758,758,758,0
|
|
20241128,143000,429564684,758,758,758,758,0
|
|
20241128,142900,429564684,758,758,758,758,0
|
|
20241128,142800,429564684,758,758,758,758,0
|
|
20241128,142700,429564684,758,758,758,758,0
|
|
20241128,142600,429564684,758,758,758,758,700
|
|
20241128,142500,429034084,758,758,758,758,0
|
|
20241128,142400,429034084,758,758,758,758,20
|
|
20241128,142300,429018924,758,758,758,758,9
|
|
20241128,142200,429012102,758,758,758,758,12
|
|
20241128,142100,429003006,758,758,758,758,9
|
|
20241128,142000,428996184,758,754,758,754,279
|
|
20241128,141900,428785814,758,755,758,754,6808
|
|
20241128,141800,423647804,755,755,755,755,40
|
|
20241128,141700,423617604,755,756,756,755,6631
|
|
20241128,141600,418611151,755,755,755,755,0
|
|
20241128,141500,418611151,755,755,755,755,0
|
|
20241128,141400,418611151,755,757,757,754,8600
|
|
20241128,141300,412119157,755,755,755,755,0
|
|
20241128,141200,412119157,755,755,755,755,0
|
|
20241128,141100,412119157,755,758,758,755,3000
|
|
20241128,141000,409852354,764,764,764,764,0
|
|
20241128,140900,409852354,764,764,764,764,1
|
|
20241128,140800,409851590,758,761,761,758,7000
|
|
20241128,140700,404538807,761,761,761,761,0
|
|
20241128,140600,404538807,761,761,761,761,2423
|
|
20241128,140500,402694904,761,761,761,761,1
|
|
20241128,140400,402694143,766,766,766,766,4
|
|
20241128,140300,402691079,767,763,767,763,5000
|
|
20241128,140200,398863150,764,762,764,760,3296
|
|
20241128,140100,396353773,767,763,767,762,10001
|
|
20241128,140000,388731313,763,763,763,763,362
|
|
20241128,135900,388455107,763,767,767,763,973
|
|
20241128,135800,387712050,767,767,767,767,1
|
|
20241128,135700,387711283,763,763,763,763,4
|
|
20241128,135600,387708231,764,766,766,764,2862
|
|
20241128,135500,385521463,765,766,766,765,1065
|
|
20241128,135400,384706673,767,766,767,766,9451
|
|
20241128,135300,377458989,767,767,767,767,10
|
|
20241128,135200,377451319,767,767,767,767,1008
|
|
20241128,135100,376678183,767,762,767,762,10000
|
|
20241128,135000,369020742,760,760,760,760,213
|
|
20241128,134900,368858862,762,762,762,762,1
|
|
20241128,134800,368858100,763,762,763,761,2614
|
|
20241128,134700,366865921,763,763,763,763,0
|
|
20241128,134600,366865921,763,763,763,763,0
|
|
20241128,134500,366865921,763,763,763,763,100
|
|
20241128,134400,366789621,763,763,763,762,324
|
|
20241128,134300,366542519,763,763,763,763,200
|
|
20241128,134200,366389919,765,765,765,765,596
|
|
20241128,134100,365933979,764,762,764,762,504
|
|
20241128,134000,365549925,765,765,765,765,61
|
|
20241128,133900,365503260,765,765,765,765,30
|
|
20241128,133800,365480310,761,761,761,761,0
|
|
20241128,133700,365480310,761,765,765,761,74
|
|
20241128,133600,365423748,765,761,765,761,2000
|
|
20241128,133500,363896030,761,761,761,761,0
|
|
20241128,133400,363896030,761,761,761,761,0
|
|
20241128,133300,363896030,761,761,761,761,300
|
|
20241128,133200,363667730,761,760,761,760,12
|
|
20241128,133100,363658608,760,761,761,760,29
|
|
20241128,133000,363636559,760,760,760,760,500
|
|
20241128,132900,363256559,760,760,760,760,200
|
|
20241128,132800,363104559,760,760,760,760,0
|
|
20241128,132700,363104559,760,760,760,760,9
|
|
20241128,132600,363097719,760,761,761,760,5693
|
|
20241128,132500,358767374,761,761,761,761,1991
|
|
20241128,132400,357252223,761,761,761,761,8
|
|
20241128,132300,357246135,761,761,761,761,0
|
|
20241128,132200,357246135,761,761,761,761,300
|
|
20241128,132100,357017835,762,762,762,762,30
|
|
20241128,132000,356994975,762,762,762,762,1500
|
|
20241128,131900,355851975,762,762,762,762,29
|
|
20241128,131800,355829877,762,762,762,762,21
|
|
20241128,131700,355813875,764,764,764,764,673
|
|
20241128,131600,355299703,763,763,763,762,390
|
|
20241128,131500,355002233,763,764,764,763,968
|
|
20241128,131400,354262995,764,765,767,764,2963
|
|
20241128,131300,351998788,766,767,767,766,17
|
|
20241128,131200,351985750,767,767,767,767,2
|
|
20241128,131100,351984216,768,766,768,766,1736
|
|
20241128,131000,350654396,768,768,768,768,916
|
|
20241128,130900,349950908,768,768,768,768,0
|
|
20241128,130800,349950908,768,765,768,765,27
|
|
20241128,130700,349930250,765,765,766,765,2328
|
|
20241128,130600,348147630,766,767,767,766,2040
|
|
20241128,130500,346584707,767,769,769,767,28
|
|
20241128,130400,346563211,766,766,766,766,0
|
|
20241128,130300,346563211,766,766,766,766,0
|
|
20241128,130200,346563211,766,768,769,766,297
|
|
20241128,130100,346335608,766,766,766,766,293
|
|
20241128,130000,346111170,766,766,766,766,465
|
|
20241128,125900,345754980,766,769,769,766,1518
|
|
20241128,125800,344591199,767,767,767,767,101
|
|
20241128,125700,344513732,768,769,769,768,7793
|
|
20241128,125600,338528673,768,767,768,767,1106
|
|
20241128,125500,337680229,767,769,769,767,1335
|
|
20241128,125400,336656176,769,769,770,769,4265
|
|
20241128,125300,333373191,769,769,769,769,2
|
|
20241128,125200,333371653,767,769,769,766,1535
|
|
20241128,125100,332193462,766,770,770,766,3502
|
|
20241128,125000,329510922,765,767,770,765,11573
|
|
20241128,124900,320600993,765,764,765,764,724
|
|
20241128,124800,320047508,765,767,767,765,696
|
|
20241128,124700,319514644,767,768,770,767,10873
|
|
20241128,124600,311155892,768,766,768,764,6538
|
|
20241128,124500,306143434,766,765,766,765,9440
|
|
20241128,124400,298921404,765,762,765,762,27483
|
|
20241128,124300,277950162,762,758,762,758,26194
|
|
20241128,124200,258033800,758,758,758,758,461
|
|
20241128,124100,257684362,758,758,758,758,200
|
|
20241128,124000,257532762,753,753,753,753,0
|
|
20241128,123900,257532762,753,758,758,753,110
|
|
20241128,123800,257449427,758,758,758,758,61
|
|
20241128,123700,257403189,754,759,759,754,23155
|
|
20241128,123600,239830479,759,759,759,759,1
|
|
20241128,123500,239829720,752,755,760,752,10393
|
|
20241128,123400,231936101,754,754,754,754,0
|
|
20241128,123300,231936101,754,754,754,754,4
|
|
20241128,123200,231933085,754,754,754,754,0
|
|
20241128,123100,231933085,754,754,754,754,165
|
|
20241128,123000,231808675,755,756,756,755,51
|
|
20241128,122900,231770169,751,751,751,751,1000
|
|
20241128,122800,231019169,751,752,756,751,386
|
|
20241128,122700,230728912,752,752,752,752,2
|
|
20241128,122600,230727408,757,757,757,757,0
|
|
20241128,122500,230727408,757,757,757,757,0
|
|
20241128,122400,230727408,757,756,757,756,258
|
|
20241128,122300,230532110,757,754,757,754,208
|
|
20241128,122200,230374720,751,751,751,751,13
|
|
20241128,122100,230364957,751,754,754,750,1615
|
|
20241128,122000,229149191,753,755,755,753,2151
|
|
20241128,121900,227527216,756,756,756,756,75
|
|
20241128,121800,227470516,756,756,756,756,278
|
|
20241128,121700,227260348,756,756,756,756,0
|
|
20241128,121600,227260348,756,759,759,756,1066
|
|
20241128,121500,226453252,756,759,759,756,1782
|
|
20241128,121400,225100876,759,759,759,759,0
|
|
20241128,121300,225100876,759,759,759,756,336
|
|
20241128,121200,224845954,759,759,759,759,3
|
|
20241128,121100,224843677,759,758,759,758,320
|
|
20241128,121000,224601108,756,756,756,756,113
|
|
20241128,120900,224515680,758,758,758,758,0
|
|
20241128,120800,224515680,758,756,758,756,41
|
|
20241128,120700,224484682,756,756,756,756,169
|
|
20241128,120600,224356918,759,759,759,759,8
|
|
20241128,120500,224350846,759,759,759,759,0
|
|
20241128,120400,224350846,759,759,759,759,3
|
|
20241128,120300,224348569,759,756,759,756,547
|
|
20241128,120200,223934909,756,756,756,756,2
|
|
20241128,120100,223933397,756,756,756,756,0
|
|
20241128,120000,223933397,756,757,757,756,300
|
|
20241128,115900,223706595,756,756,756,756,189
|
|
20241128,115800,223563711,759,756,759,756,1121
|
|
20241128,115700,222713876,757,756,757,756,958
|
|
20241128,115600,221989627,756,755,756,755,2005
|
|
20241128,115500,220473898,755,754,755,754,49
|
|
20241128,115400,220436944,754,754,754,754,0
|
|
20241128,115300,220436944,754,754,754,754,1
|
|
20241128,115200,220436190,754,756,756,754,141
|
|
20241128,115100,220329874,756,756,756,756,6
|
|
20241128,115000,220325338,755,754,755,754,4
|
|
20241128,114900,220322320,754,754,754,754,27
|
|
20241128,114800,220301962,754,754,754,754,1
|
|
20241128,114700,220301208,754,754,754,754,101
|
|
20241128,114600,220225054,754,754,754,754,120
|
|
20241128,114500,220134574,754,754,754,754,10
|
|
20241128,114400,220127034,755,756,756,755,48
|
|
20241128,114300,220090769,755,755,755,755,607
|
|
20241128,114200,219632484,755,756,756,755,869
|
|
20241128,114100,218976069,756,756,756,756,1
|
|
20241128,114000,218975313,757,757,757,757,343
|
|
20241128,113900,218715662,757,757,757,757,26
|
|
20241128,113800,218695980,757,757,757,757,21
|
|
20241128,113700,218680083,757,757,757,756,246
|
|
20241128,113600,218493960,756,759,759,756,179
|
|
20241128,113500,218358335,759,758,759,758,2686
|
|
20241128,113400,216322334,758,760,760,758,7310
|
|
20241128,113300,210781340,761,758,762,758,19064
|
|
20241128,113200,196289857,758,757,758,755,5402
|
|
20241128,113100,192195642,757,752,757,752,13335
|
|
20241128,113000,182127806,751,748,751,748,206
|
|
20241128,112900,181973505,748,748,748,748,40
|
|
20241128,112800,181943585,753,753,753,753,26
|
|
20241128,112700,181924007,753,753,753,753,49
|
|
20241128,112600,181887110,750,753,753,750,7677
|
|
20241128,112500,176129357,753,753,753,753,0
|
|
20241128,112400,176129357,753,753,753,753,20
|
|
20241128,112300,176114297,752,750,752,750,730
|
|
20241128,112200,175566337,750,750,750,750,394
|
|
20241128,112100,175270837,750,746,750,746,7308
|
|
20241128,112000,169812933,749,749,749,749,1279
|
|
20241128,111900,168854962,749,749,749,749,1
|
|
20241128,111800,168854213,746,746,746,746,0
|
|
20241128,111700,168854213,746,747,747,746,150
|
|
20241128,111600,168742311,749,749,749,749,135
|
|
20241128,111500,168641196,749,749,749,749,0
|
|
20241128,111400,168641196,749,749,749,749,50
|
|
20241128,111300,168603746,749,749,749,749,271
|
|
20241128,111200,168400767,749,749,749,749,20
|
|
20241128,111100,168385787,750,747,750,747,55
|
|
20241128,111000,168344696,747,747,747,747,2000
|
|
20241128,110900,166850696,750,750,750,750,0
|
|
20241128,110800,166850696,750,750,750,750,0
|
|
20241128,110700,166850696,750,750,750,750,70
|
|
20241128,110600,166798196,750,750,750,750,0
|
|
20241128,110500,166798196,750,750,750,750,2297
|
|
20241128,110400,165075446,752,752,752,752,914
|
|
20241128,110300,164388118,752,752,752,752,100
|
|
20241128,110200,164312918,750,750,750,750,0
|
|
20241128,110100,164312918,750,750,750,750,1162
|
|
20241128,110000,163441418,752,752,752,752,1000
|
|
20241128,105900,162689418,753,753,753,753,0
|
|
20241128,105800,162689418,753,750,753,750,240
|
|
20241128,105700,162509415,754,751,754,751,31
|
|
20241128,105600,162486131,751,754,754,750,15023
|
|
20241128,105500,151204044,754,754,754,754,1
|
|
20241128,105400,151203290,751,751,754,751,831
|
|
20241128,105300,150579206,751,751,751,751,189
|
|
20241128,105200,150437267,754,755,755,754,70
|
|
20241128,105100,150384479,754,754,754,754,4
|
|
20241128,105000,150381463,754,754,754,754,0
|
|
20241128,104900,150381463,754,755,755,754,17
|
|
20241128,104800,150368643,754,754,754,754,1
|
|
20241128,104700,150367889,754,754,755,754,4709
|
|
20241128,104600,146817302,755,755,755,755,173
|
|
20241128,104500,146686687,750,750,750,750,134
|
|
20241128,104400,146586187,755,755,755,755,172
|
|
20241128,104300,146456327,755,755,755,755,0
|
|
20241128,104200,146456327,755,755,755,755,1239
|
|
20241128,104100,145520882,755,755,755,755,0
|
|
20241128,104000,145520882,755,755,755,755,135
|
|
20241128,103900,145418957,755,753,755,753,5000
|
|
20241128,103800,141648796,754,754,754,754,0
|
|
20241128,103700,141648796,754,754,754,754,162
|
|
20241128,103600,141526648,754,750,754,750,505
|
|
20241128,103500,141147886,754,754,754,754,0
|
|
20241128,103400,141147886,754,754,754,754,2000
|
|
20241128,103300,139639886,755,748,755,748,9000
|
|
20241128,103200,132858789,746,746,746,746,5
|
|
20241128,103100,132855059,748,748,748,748,0
|
|
20241128,103000,132855059,748,745,748,745,1848
|
|
20241128,102900,131478296,748,748,748,748,21
|
|
20241128,102800,131462588,745,746,746,745,500
|
|
20241128,102700,131090071,749,749,749,749,0
|
|
20241128,102600,131090071,749,749,749,745,770
|
|
20241128,102500,130516413,745,752,752,745,16804
|
|
20241128,102400,117952427,753,753,753,753,605
|
|
20241128,102300,117496862,753,753,753,753,865
|
|
20241128,102200,116845517,752,752,752,752,130
|
|
20241128,102100,116747757,752,753,753,752,192
|
|
20241128,102000,116603370,753,753,753,753,4
|
|
20241128,101900,116600358,753,753,753,753,3
|
|
20241128,101800,116598099,750,751,751,750,4578
|
|
20241128,101700,113160346,751,751,751,751,0
|
|
20241128,101600,113160346,751,753,753,751,2750
|
|
20241128,101500,111093596,753,753,753,753,0
|
|
20241128,101400,111093596,753,752,753,752,90
|
|
20241128,101300,111025915,753,751,753,751,2746
|
|
20241128,101200,108959977,753,752,753,748,2259
|
|
20241128,101100,107258959,752,752,752,752,2000
|
|
20241128,101000,105754959,753,752,753,747,1925
|
|
20241128,100900,104309631,752,753,753,752,207
|
|
20241128,100800,104153770,753,753,753,753,2789
|
|
20241128,100700,102053653,753,754,754,753,382
|
|
20241128,100600,101765725,754,752,754,751,11240
|
|
20241128,100500,93304094,752,748,752,747,8136
|
|
20241128,100400,87203879,747,747,747,747,0
|
|
20241128,100300,87203879,747,747,747,747,359
|
|
20241128,100200,86935706,747,747,747,746,1935
|
|
20241128,100100,85490264,747,747,747,747,92
|
|
20241128,100000,85421540,747,747,747,747,582
|
|
20241128,095900,84986786,747,747,747,747,1533
|
|
20241128,095800,83841635,749,749,749,749,25
|
|
20241128,095700,83822910,749,748,749,748,1693
|
|
20241128,095600,82555127,747,747,747,747,1
|
|
20241128,095500,82554380,747,747,747,747,26
|
|
20241128,095400,82534958,747,747,747,747,0
|
|
20241128,095300,82534958,747,748,748,747,61
|
|
20241128,095200,82489390,745,745,745,745,2000
|
|
20241128,095100,80999390,747,747,747,747,272
|
|
20241128,095000,80796206,748,748,748,748,9
|
|
20241128,094900,80789474,748,745,748,745,1370
|
|
20241128,094800,79768821,745,746,747,745,3010
|
|
20241128,094700,77525601,747,747,751,747,2050
|
|
20241128,094600,75994091,748,748,748,748,657
|
|
20241128,094500,75502655,751,753,753,751,102
|
|
20241128,094400,75425853,753,751,753,748,3454
|
|
20241128,094300,72829390,750,750,750,750,2501
|
|
20241128,094200,70953640,750,750,750,749,764
|
|
20241128,094100,70380700,750,750,750,746,439
|
|
20241128,094000,70052206,750,749,750,749,1297
|
|
20241128,093900,69080127,746,749,749,746,129
|
|
20241128,093800,68983590,749,748,749,747,3007
|
|
20241128,093700,66737243,748,748,748,748,0
|
|
20241128,093600,66737243,748,748,748,744,882
|
|
20241128,093500,66077547,748,748,748,748,200
|
|
20241128,093400,65927947,748,745,748,745,778
|
|
20241128,093300,65348318,742,742,745,742,2289
|
|
20241128,093200,63644180,746,746,746,746,50
|
|
20241128,093100,63606880,746,745,746,745,174
|
|
20241128,093000,63477249,747,747,747,747,0
|
|
20241128,092900,63477249,747,747,747,747,0
|
|
20241128,092800,63477249,747,742,747,742,294
|
|
20241128,092700,63259096,742,742,742,742,0
|
|
20241128,092600,63259096,742,743,743,742,8075
|
|
20241128,092500,57262264,743,743,743,743,0
|
|
20241128,092400,57262264,743,743,743,743,19
|
|
20241128,092300,57248147,743,744,744,743,1373
|
|
20241128,092200,56226945,744,745,745,744,3738
|
|
20241128,092100,53445361,745,746,746,745,160
|
|
20241128,092000,53326159,746,746,746,746,721
|
|
20241128,091900,52788293,746,746,746,746,99
|
|
20241128,091800,52714439,746,749,749,746,23
|
|
20241128,091700,52697272,749,747,749,747,222
|
|
20241128,091600,52531315,746,747,747,746,6986
|
|
20241128,091500,47313074,748,748,748,748,1
|
|
20241128,091400,47312326,749,751,751,743,1201
|
|
20241128,091300,46419962,749,752,752,749,2104
|
|
20241128,091200,44843759,753,753,755,753,2302
|
|
20241128,091100,43108242,753,749,753,749,1845
|
|
20241128,091000,41719797,749,742,749,741,2962
|
|
20241128,090900,39502303,741,745,747,741,6913
|
|
20241128,090800,34339704,740,740,740,739,19200
|
|
20241128,090700,20145236,740,742,742,740,1007
|
|
20241128,090600,19398616,746,746,746,746,170
|
|
20241128,090500,19271796,742,742,742,742,992
|
|
20241128,090400,18535732,737,737,737,737,2501
|
|
20241128,090300,16692495,737,738,738,737,7452
|
|
20241128,090200,11199969,736,737,738,736,9281
|
|
20241128,090100,4351419,736,736,736,736,515
|
|
20241128,090000,3972379,737,738,738,737,5383
|