729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,210600,321421369,908,908,908,908,17903
|
|
20241128,210500,321421369,908,908,908,908,0
|
|
20241128,210400,321421369,908,908,908,908,0
|
|
20241128,210300,321421369,908,908,908,908,0
|
|
20241128,210200,321421369,908,908,908,908,0
|
|
20241128,210100,321421369,908,908,908,908,0
|
|
20241128,210000,321421369,908,908,908,908,0
|
|
20241128,205900,321421369,908,908,908,908,0
|
|
20241128,205800,321421369,908,908,908,908,0
|
|
20241128,205700,321421369,908,908,908,908,0
|
|
20241128,205600,321421369,908,908,908,908,0
|
|
20241128,205500,321421369,908,908,908,908,0
|
|
20241128,205400,321421369,908,908,908,908,0
|
|
20241128,205300,321421369,908,908,908,908,0
|
|
20241128,205200,321421369,908,908,908,908,0
|
|
20241128,205100,321421369,908,908,908,908,0
|
|
20241128,205000,321421369,908,908,908,908,0
|
|
20241128,204900,321421369,908,908,908,908,0
|
|
20241128,204800,321421369,908,908,908,908,0
|
|
20241128,204700,321421369,908,908,908,908,0
|
|
20241128,204600,321421369,908,908,908,908,0
|
|
20241128,204500,321421369,908,908,908,908,0
|
|
20241128,204400,321421369,908,908,908,908,0
|
|
20241128,204300,321421369,908,908,908,908,0
|
|
20241128,204200,321421369,908,908,908,908,0
|
|
20241128,204100,321421369,908,908,908,908,0
|
|
20241128,204000,321421369,908,908,908,908,0
|
|
20241128,203900,321421369,908,908,908,908,0
|
|
20241128,203800,321421369,908,908,908,908,0
|
|
20241128,203700,321421369,908,908,908,908,0
|
|
20241128,203600,321421369,908,908,908,908,17903
|
|
20241128,203500,321421369,908,908,908,908,0
|
|
20241128,203400,321421369,908,908,908,908,0
|
|
20241128,203300,321421369,908,908,908,908,0
|
|
20241128,203200,321421369,908,908,908,908,0
|
|
20241128,203100,321421369,908,908,908,908,0
|
|
20241128,203000,321421369,908,908,908,908,0
|
|
20241128,202900,321421369,908,908,908,908,0
|
|
20241128,202800,321421369,908,908,908,908,0
|
|
20241128,202700,321421369,908,908,908,908,0
|
|
20241128,202600,321421369,908,908,908,908,0
|
|
20241128,202500,321421369,908,908,908,908,0
|
|
20241128,202400,321421369,908,908,908,908,0
|
|
20241128,202300,321421369,908,908,908,908,0
|
|
20241128,202200,321421369,908,908,908,908,0
|
|
20241128,202100,321421369,908,908,908,908,0
|
|
20241128,202000,321421369,908,908,908,908,0
|
|
20241128,201900,321421369,908,908,908,908,0
|
|
20241128,201800,321421369,908,908,908,908,0
|
|
20241128,201700,321421369,908,908,908,908,0
|
|
20241128,201600,321421369,908,908,908,908,0
|
|
20241128,201500,321421369,908,908,908,908,0
|
|
20241128,201400,321421369,908,908,908,908,0
|
|
20241128,201300,321421369,908,908,908,908,0
|
|
20241128,201200,321421369,908,908,908,908,0
|
|
20241128,201100,321421369,908,908,908,908,0
|
|
20241128,201000,321421369,908,908,908,908,0
|
|
20241128,200900,321421369,908,908,908,908,0
|
|
20241128,200800,321421369,908,908,908,908,0
|
|
20241128,200700,321421369,908,908,908,908,0
|
|
20241128,200600,321421369,908,908,908,908,17903
|
|
20241128,200500,321421369,908,908,908,908,0
|
|
20241128,200400,321421369,908,908,908,908,0
|
|
20241128,200300,321421369,908,908,908,908,0
|
|
20241128,200200,321421369,908,908,908,908,0
|
|
20241128,200100,321421369,908,908,908,908,0
|
|
20241128,200000,321421369,908,908,908,908,0
|
|
20241128,195900,321421369,908,908,908,908,0
|
|
20241128,195800,321421369,908,908,908,908,0
|
|
20241128,195700,321421369,908,908,908,908,0
|
|
20241128,195600,321421369,908,908,908,908,0
|
|
20241128,195500,321421369,908,908,908,908,0
|
|
20241128,195400,321421369,908,908,908,908,0
|
|
20241128,195300,321421369,908,908,908,908,0
|
|
20241128,195200,321421369,908,908,908,908,0
|
|
20241128,195100,321421369,908,908,908,908,0
|
|
20241128,195000,321421369,908,908,908,908,0
|
|
20241128,194900,321421369,908,908,908,908,0
|
|
20241128,194800,321421369,908,908,908,908,0
|
|
20241128,194700,321421369,908,908,908,908,0
|
|
20241128,194600,321421369,908,908,908,908,0
|
|
20241128,194500,321421369,908,908,908,908,0
|
|
20241128,194400,321421369,908,908,908,908,0
|
|
20241128,194300,321421369,908,908,908,908,0
|
|
20241128,194200,321421369,908,908,908,908,0
|
|
20241128,194100,321421369,908,908,908,908,0
|
|
20241128,194000,321421369,908,908,908,908,0
|
|
20241128,193900,321421369,908,908,908,908,0
|
|
20241128,193800,321421369,908,908,908,908,0
|
|
20241128,193700,321421369,908,908,908,908,0
|
|
20241128,193600,321421369,908,908,908,908,17903
|
|
20241128,193500,321421369,908,908,908,908,0
|
|
20241128,193400,321421369,908,908,908,908,0
|
|
20241128,193300,321421369,908,908,908,908,0
|
|
20241128,193200,321421369,908,908,908,908,0
|
|
20241128,193100,321421369,908,908,908,908,0
|
|
20241128,193000,321421369,908,908,908,908,0
|
|
20241128,192900,321421369,908,908,908,908,0
|
|
20241128,192800,321421369,908,908,908,908,0
|
|
20241128,192700,321421369,908,908,908,908,0
|
|
20241128,192600,321421369,908,908,908,908,0
|
|
20241128,192500,321421369,908,908,908,908,0
|
|
20241128,192400,321421369,908,908,908,908,0
|
|
20241128,192300,321421369,908,908,908,908,0
|
|
20241128,192200,321421369,908,908,908,908,0
|
|
20241128,192100,321421369,908,908,908,908,0
|
|
20241128,192000,321421369,908,908,908,908,0
|
|
20241128,191900,321421369,908,908,908,908,0
|
|
20241128,191800,321421369,908,908,908,908,0
|
|
20241128,191700,321421369,908,908,908,908,0
|
|
20241128,191600,321421369,908,908,908,908,0
|
|
20241128,191500,321421369,908,908,908,908,0
|
|
20241128,191400,321421369,908,908,908,908,0
|
|
20241128,191300,321421369,908,908,908,908,0
|
|
20241128,191200,321421369,908,908,908,908,0
|
|
20241128,191100,321421369,908,908,908,908,0
|
|
20241128,191000,321421369,908,908,908,908,0
|
|
20241128,190900,321421369,908,908,908,908,0
|
|
20241128,190800,321421369,908,908,908,908,0
|
|
20241128,190700,321421369,908,908,908,908,0
|
|
20241128,190600,321421369,908,908,908,908,17903
|
|
20241128,190500,321421369,908,908,908,908,0
|
|
20241128,190400,321421369,908,908,908,908,0
|
|
20241128,190300,321421369,908,908,908,908,0
|
|
20241128,190200,321421369,908,908,908,908,0
|
|
20241128,190100,321421369,908,908,908,908,0
|
|
20241128,190000,321421369,908,908,908,908,0
|
|
20241128,185900,321421369,908,908,908,908,0
|
|
20241128,185800,321421369,908,908,908,908,0
|
|
20241128,185700,321421369,908,908,908,908,0
|
|
20241128,185600,321421369,908,908,908,908,0
|
|
20241128,185500,321421369,908,908,908,908,0
|
|
20241128,185400,321421369,908,908,908,908,0
|
|
20241128,185300,321421369,908,908,908,908,0
|
|
20241128,185200,321421369,908,908,908,908,0
|
|
20241128,185100,321421369,908,908,908,908,0
|
|
20241128,185000,321421369,908,908,908,908,0
|
|
20241128,184900,321421369,908,908,908,908,0
|
|
20241128,184800,321421369,908,908,908,908,0
|
|
20241128,184700,321421369,908,908,908,908,0
|
|
20241128,184600,321421369,908,908,908,908,0
|
|
20241128,184500,321421369,908,908,908,908,0
|
|
20241128,184400,321421369,908,908,908,908,0
|
|
20241128,184300,321421369,908,908,908,908,0
|
|
20241128,184200,321421369,908,908,908,908,0
|
|
20241128,184100,321421369,908,908,908,908,0
|
|
20241128,184000,321421369,908,908,908,908,0
|
|
20241128,183900,321421369,908,908,908,908,0
|
|
20241128,183800,321421369,908,908,908,908,0
|
|
20241128,183700,321421369,908,908,908,908,0
|
|
20241128,183600,321421369,908,908,908,908,17903
|
|
20241128,183500,321421369,908,908,908,908,0
|
|
20241128,183400,321421369,908,908,908,908,0
|
|
20241128,183300,321421369,908,908,908,908,0
|
|
20241128,183200,321421369,908,908,908,908,0
|
|
20241128,183100,321421369,908,908,908,908,0
|
|
20241128,183000,321421369,908,908,908,908,0
|
|
20241128,182900,321421369,908,908,908,908,0
|
|
20241128,182800,321421369,908,908,908,908,0
|
|
20241128,182700,321421369,908,908,908,908,0
|
|
20241128,182600,321421369,908,908,908,908,0
|
|
20241128,182500,321421369,908,908,908,908,0
|
|
20241128,182400,321421369,908,908,908,908,0
|
|
20241128,182300,321421369,908,908,908,908,0
|
|
20241128,182200,321421369,908,908,908,908,0
|
|
20241128,182100,321421369,908,908,908,908,0
|
|
20241128,182000,321421369,908,908,908,908,0
|
|
20241128,181900,321421369,908,908,908,908,0
|
|
20241128,181800,321421369,908,908,908,908,0
|
|
20241128,181700,321421369,908,908,908,908,0
|
|
20241128,181600,321421369,908,908,908,908,0
|
|
20241128,181500,321421369,908,908,908,908,0
|
|
20241128,181400,321421369,908,908,908,908,0
|
|
20241128,181300,321421369,908,908,908,908,0
|
|
20241128,181200,321421369,908,908,908,908,0
|
|
20241128,181100,321421369,908,908,908,908,0
|
|
20241128,181000,321421369,908,908,908,908,0
|
|
20241128,180900,321421369,908,908,908,908,0
|
|
20241128,180800,321421369,908,908,908,908,0
|
|
20241128,180700,321421369,908,908,908,908,0
|
|
20241128,180600,321421369,908,908,908,908,17903
|
|
20241128,180500,321421369,908,908,908,908,0
|
|
20241128,180400,321421369,908,908,908,908,0
|
|
20241128,180300,321421369,908,908,908,908,0
|
|
20241128,180200,321421369,908,908,908,908,0
|
|
20241128,180100,321421369,908,908,908,908,0
|
|
20241128,180000,321421369,908,908,908,908,0
|
|
20241128,175900,321421369,908,908,908,908,0
|
|
20241128,175800,321421369,908,908,908,908,0
|
|
20241128,175700,321421369,908,908,908,908,0
|
|
20241128,175600,321421369,908,908,908,908,0
|
|
20241128,175500,321421369,908,908,908,908,0
|
|
20241128,175400,321421369,908,908,908,908,0
|
|
20241128,175300,321421369,908,908,908,908,0
|
|
20241128,175200,321421369,908,908,908,908,0
|
|
20241128,175100,321421369,908,908,908,908,0
|
|
20241128,175000,321421369,908,908,908,908,0
|
|
20241128,174900,321421369,908,908,908,908,0
|
|
20241128,174800,321421369,908,908,908,908,0
|
|
20241128,174700,321421369,908,908,908,908,0
|
|
20241128,174600,321421369,908,908,908,908,0
|
|
20241128,174500,321421369,908,908,908,908,0
|
|
20241128,174400,321421369,908,908,908,908,0
|
|
20241128,174300,321421369,908,908,908,908,0
|
|
20241128,174200,321421369,908,908,908,908,0
|
|
20241128,174100,321421369,908,908,908,908,0
|
|
20241128,174000,321421369,908,908,908,908,0
|
|
20241128,173900,321421369,908,908,908,908,0
|
|
20241128,173800,321421369,908,908,908,908,0
|
|
20241128,173700,321421369,908,908,908,908,0
|
|
20241128,173600,321421369,908,908,908,908,17903
|
|
20241128,173500,321421369,908,908,908,908,0
|
|
20241128,173400,321421369,908,908,908,908,0
|
|
20241128,173300,321421369,908,908,908,908,0
|
|
20241128,173200,321421369,908,908,908,908,0
|
|
20241128,173100,321421369,908,908,908,908,0
|
|
20241128,173000,321421369,908,908,908,908,0
|
|
20241128,172900,321421369,908,908,908,908,0
|
|
20241128,172800,321421369,908,908,908,908,0
|
|
20241128,172700,321421369,908,908,908,908,0
|
|
20241128,172600,321421369,908,908,908,908,0
|
|
20241128,172500,321421369,908,908,908,908,0
|
|
20241128,172400,321421369,908,908,908,908,0
|
|
20241128,172300,321421369,908,908,908,908,0
|
|
20241128,172200,321421369,908,908,908,908,0
|
|
20241128,172100,321421369,908,908,908,908,0
|
|
20241128,172000,321421369,908,908,908,908,0
|
|
20241128,171900,321421369,908,908,908,908,0
|
|
20241128,171800,321421369,908,908,908,908,0
|
|
20241128,171700,321421369,908,908,908,908,0
|
|
20241128,171600,321421369,908,908,908,908,0
|
|
20241128,171500,321421369,908,908,908,908,0
|
|
20241128,171400,321421369,908,908,908,908,0
|
|
20241128,171300,321421369,908,908,908,908,0
|
|
20241128,171200,321421369,908,908,908,908,0
|
|
20241128,171100,321421369,908,908,908,908,0
|
|
20241128,171000,321421369,908,908,908,908,0
|
|
20241128,170900,321421369,908,908,908,908,0
|
|
20241128,170800,321421369,908,908,908,908,0
|
|
20241128,170700,321421369,908,908,908,908,0
|
|
20241128,170600,321421369,908,908,908,908,17903
|
|
20241128,170500,321421369,908,908,908,908,0
|
|
20241128,170400,321421369,908,908,908,908,0
|
|
20241128,170300,321421369,908,908,908,908,0
|
|
20241128,170200,321421369,908,908,908,908,0
|
|
20241128,170100,321421369,908,908,908,908,0
|
|
20241128,170000,321421369,908,908,908,908,0
|
|
20241128,165900,321421369,908,908,908,908,0
|
|
20241128,165800,321421369,908,908,908,908,0
|
|
20241128,165700,321421369,908,908,908,908,0
|
|
20241128,165600,321421369,908,908,908,908,0
|
|
20241128,165500,321421369,908,908,908,908,0
|
|
20241128,165400,321421369,908,908,908,908,0
|
|
20241128,165300,321421369,908,908,908,908,0
|
|
20241128,165200,321421369,908,908,908,908,0
|
|
20241128,165100,321421369,908,908,908,908,0
|
|
20241128,165000,321421369,908,908,908,908,0
|
|
20241128,164900,321421369,908,908,908,908,0
|
|
20241128,164800,321421369,908,908,908,908,0
|
|
20241128,164700,321421369,908,908,908,908,0
|
|
20241128,164600,321421369,908,908,908,908,0
|
|
20241128,164500,321421369,908,908,908,908,0
|
|
20241128,164400,321421369,908,908,908,908,0
|
|
20241128,164300,321421369,908,908,908,908,0
|
|
20241128,164200,321421369,908,908,908,908,0
|
|
20241128,164100,321421369,908,908,908,908,0
|
|
20241128,164000,321421369,908,908,908,908,0
|
|
20241128,163900,321421369,908,908,908,908,0
|
|
20241128,163800,321421369,908,908,908,908,0
|
|
20241128,163700,321421369,908,908,908,908,0
|
|
20241128,163600,321421369,908,908,908,908,17903
|
|
20241128,163500,321421369,908,908,908,908,0
|
|
20241128,163400,321421369,908,908,908,908,0
|
|
20241128,163300,321421369,908,908,908,908,0
|
|
20241128,163200,321421369,908,908,908,908,0
|
|
20241128,163100,321421369,908,908,908,908,0
|
|
20241128,163000,321421369,908,908,908,908,0
|
|
20241128,162900,321421369,908,908,908,908,0
|
|
20241128,162800,321421369,908,908,908,908,0
|
|
20241128,162700,321421369,908,908,908,908,0
|
|
20241128,162600,321421369,908,908,908,908,0
|
|
20241128,162500,321421369,908,908,908,908,0
|
|
20241128,162400,321421369,908,908,908,908,0
|
|
20241128,162300,321421369,908,908,908,908,0
|
|
20241128,162200,321421369,908,908,908,908,0
|
|
20241128,162100,321421369,908,908,908,908,0
|
|
20241128,162000,321421369,908,908,908,908,0
|
|
20241128,161900,321421369,908,908,908,908,0
|
|
20241128,161800,321421369,908,908,908,908,0
|
|
20241128,161700,321421369,908,908,908,908,0
|
|
20241128,161600,321421369,908,908,908,908,0
|
|
20241128,161500,321421369,908,908,908,908,0
|
|
20241128,161400,321421369,908,908,908,908,0
|
|
20241128,161300,321421369,908,908,908,908,0
|
|
20241128,161200,321421369,908,908,908,908,0
|
|
20241128,161100,321421369,908,908,908,908,0
|
|
20241128,161000,321421369,908,908,908,908,0
|
|
20241128,160900,321421369,908,908,908,908,0
|
|
20241128,160800,321421369,908,908,908,908,0
|
|
20241128,160700,321421369,908,908,908,908,0
|
|
20241128,160600,321421369,908,908,908,908,17903
|
|
20241128,160500,321421369,908,908,908,908,0
|
|
20241128,160400,321421369,908,908,908,908,0
|
|
20241128,160300,321421369,908,908,908,908,0
|
|
20241128,160200,321421369,908,908,908,908,0
|
|
20241128,160100,321421369,908,908,908,908,0
|
|
20241128,160000,321421369,908,908,908,908,0
|
|
20241128,155900,321421369,908,908,908,908,0
|
|
20241128,155800,321421369,908,908,908,908,0
|
|
20241128,155700,321421369,908,908,908,908,0
|
|
20241128,155600,321421369,908,908,908,908,0
|
|
20241128,155500,321421369,908,908,908,908,0
|
|
20241128,155400,321421369,908,908,908,908,0
|
|
20241128,155300,321421369,908,908,908,908,0
|
|
20241128,155200,321421369,908,908,908,908,0
|
|
20241128,155100,321421369,908,908,908,908,0
|
|
20241128,155000,321421369,908,908,908,908,0
|
|
20241128,154900,321421369,908,908,908,908,0
|
|
20241128,154800,321421369,908,908,908,908,0
|
|
20241128,154700,321421369,908,908,908,908,0
|
|
20241128,154600,321421369,908,908,908,908,0
|
|
20241128,154500,321421369,908,908,908,908,0
|
|
20241128,154400,321421369,908,908,908,908,0
|
|
20241128,154300,321421369,908,908,908,908,0
|
|
20241128,154200,321421369,908,908,908,908,0
|
|
20241128,154100,321421369,908,908,908,908,0
|
|
20241128,154000,321421369,908,908,908,908,0
|
|
20241128,153900,321421369,908,908,908,908,0
|
|
20241128,153800,321421369,908,908,908,908,0
|
|
20241128,153700,321421369,908,908,908,908,0
|
|
20241128,153600,321421369,908,908,908,908,17903
|
|
20241128,153500,321421369,908,908,908,908,0
|
|
20241128,153400,321421369,908,908,908,908,0
|
|
20241128,153300,321421369,908,908,908,908,0
|
|
20241128,153200,321421369,908,908,908,908,0
|
|
20241128,153100,321421369,908,908,908,908,0
|
|
20241128,153000,321421369,908,908,908,908,17903
|
|
20241128,152900,305165445,902,902,902,902,0
|
|
20241128,152800,305165445,902,902,902,902,0
|
|
20241128,152700,305165445,902,902,902,902,0
|
|
20241128,152600,305165445,902,902,902,902,0
|
|
20241128,152500,305165445,902,902,902,902,0
|
|
20241128,152400,305165445,902,902,902,902,0
|
|
20241128,152300,305165445,902,902,902,902,0
|
|
20241128,152200,305165445,902,902,902,902,0
|
|
20241128,152100,305165445,902,902,902,902,0
|
|
20241128,152000,305165445,902,902,902,902,0
|
|
20241128,151900,305165445,902,903,903,902,2360
|
|
20241128,151800,303035120,903,903,903,903,130
|
|
20241128,151700,302917730,903,903,903,903,272
|
|
20241128,151600,302672114,901,903,903,901,2203
|
|
20241128,151500,300685204,902,905,905,902,6440
|
|
20241128,151400,294860585,903,903,903,903,0
|
|
20241128,151300,294860585,903,903,903,903,0
|
|
20241128,151200,294860585,903,907,907,903,40
|
|
20241128,151100,294824377,907,907,907,907,0
|
|
20241128,151000,294824377,907,907,907,907,0
|
|
20241128,150900,294824377,907,907,907,907,0
|
|
20241128,150800,294824377,907,907,907,907,63
|
|
20241128,150700,294767236,907,907,907,907,1
|
|
20241128,150600,294766329,908,908,908,908,0
|
|
20241128,150500,294766329,908,908,908,908,0
|
|
20241128,150400,294766329,908,908,908,908,0
|
|
20241128,150300,294766329,908,901,908,901,111
|
|
20241128,150200,294666311,901,906,908,901,10837
|
|
20241128,150100,284878722,906,906,906,906,95
|
|
20241128,150000,284792652,906,906,906,906,0
|
|
20241128,145900,284792652,906,906,906,906,0
|
|
20241128,145800,284792652,906,906,906,906,0
|
|
20241128,145700,284792652,906,906,906,906,10
|
|
20241128,145600,284783592,906,906,906,906,1
|
|
20241128,145500,284782686,905,905,905,905,2127
|
|
20241128,145400,282857751,905,906,906,905,3795
|
|
20241128,145300,279421223,907,907,907,907,408
|
|
20241128,145200,279051167,906,906,906,906,30
|
|
20241128,145100,279023987,908,908,908,908,0
|
|
20241128,145000,279023987,908,908,908,907,1711
|
|
20241128,144900,277471500,908,908,908,908,0
|
|
20241128,144800,277471500,908,907,908,907,953
|
|
20241128,144700,276607059,909,909,909,909,0
|
|
20241128,144600,276607059,909,909,909,909,0
|
|
20241128,144500,276607059,909,909,909,909,1
|
|
20241128,144400,276606150,906,906,906,906,0
|
|
20241128,144300,276606150,906,906,906,906,0
|
|
20241128,144200,276606150,906,906,906,906,0
|
|
20241128,144100,276606150,906,906,906,906,0
|
|
20241128,144000,276606150,906,906,906,906,71
|
|
20241128,143900,276541824,906,906,906,906,50
|
|
20241128,143800,276496524,906,906,906,906,12
|
|
20241128,143700,276485652,906,906,906,906,1
|
|
20241128,143600,276484746,908,908,908,908,100
|
|
20241128,143500,276393946,909,909,909,909,1
|
|
20241128,143400,276393037,905,905,905,905,767
|
|
20241128,143300,275698902,910,910,910,910,10
|
|
20241128,143200,275689802,905,905,905,905,0
|
|
20241128,143100,275689802,905,909,909,905,167
|
|
20241128,143000,275538007,909,909,909,909,507
|
|
20241128,142900,275077144,902,905,910,902,5811
|
|
20241128,142800,269801445,908,908,908,908,0
|
|
20241128,142700,269801445,908,908,908,908,0
|
|
20241128,142600,269801445,908,908,908,908,0
|
|
20241128,142500,269801445,908,908,908,908,0
|
|
20241128,142400,269801445,908,908,908,908,0
|
|
20241128,142300,269801445,908,908,908,908,0
|
|
20241128,142200,269801445,908,906,908,906,1001
|
|
20241128,142100,268894537,906,906,906,906,1
|
|
20241128,142000,268893631,901,901,901,901,0
|
|
20241128,141900,268893631,901,901,901,901,0
|
|
20241128,141800,268893631,901,901,901,901,0
|
|
20241128,141700,268893631,901,901,901,901,0
|
|
20241128,141600,268893631,901,903,906,901,3112
|
|
20241128,141500,266089361,903,903,903,903,0
|
|
20241128,141400,266089361,903,903,903,903,0
|
|
20241128,141300,266089361,903,903,903,903,1
|
|
20241128,141200,266088458,901,902,902,901,2267
|
|
20241128,141100,264044553,903,903,903,903,0
|
|
20241128,141000,264044553,903,903,903,903,110
|
|
20241128,140900,263945223,903,903,903,903,500
|
|
20241128,140800,263493723,903,903,903,903,0
|
|
20241128,140700,263493723,903,903,903,903,0
|
|
20241128,140600,263493723,903,902,903,902,1104
|
|
20241128,140500,262497911,902,902,902,902,1961
|
|
20241128,140400,260729089,902,902,902,902,2
|
|
20241128,140300,260727285,903,903,903,903,20
|
|
20241128,140200,260709225,903,903,903,903,0
|
|
20241128,140100,260709225,903,903,903,903,120
|
|
20241128,140000,260600865,902,902,902,902,0
|
|
20241128,135900,260600865,902,902,902,902,0
|
|
20241128,135800,260600865,902,902,902,902,0
|
|
20241128,135700,260600865,902,902,902,902,20
|
|
20241128,135600,260582825,909,909,909,909,0
|
|
20241128,135500,260582825,909,909,909,909,0
|
|
20241128,135400,260582825,909,909,909,909,1
|
|
20241128,135300,260581916,902,902,902,902,107
|
|
20241128,135200,260485402,901,901,901,901,0
|
|
20241128,135100,260485402,901,905,905,901,11723
|
|
20241128,135000,249910825,906,906,906,906,1893
|
|
20241128,134900,248195767,906,910,910,906,5286
|
|
20241128,134800,243390370,911,911,911,911,8
|
|
20241128,134700,243383082,911,910,911,910,903
|
|
20241128,134600,242561313,909,909,909,909,3471
|
|
20241128,134500,239406174,906,906,906,906,0
|
|
20241128,134400,239406174,906,906,906,906,1000
|
|
20241128,134300,238500174,906,909,909,906,75
|
|
20241128,134200,238432149,909,909,909,909,22
|
|
20241128,134100,238412151,909,909,909,909,0
|
|
20241128,134000,238412151,909,909,909,909,0
|
|
20241128,133900,238412151,909,909,909,909,0
|
|
20241128,133800,238412151,909,909,909,909,410
|
|
20241128,133700,238039461,909,905,909,905,880
|
|
20241128,133600,237242818,902,902,902,902,815
|
|
20241128,133500,236507688,905,905,905,905,0
|
|
20241128,133400,236507688,905,905,905,905,200
|
|
20241128,133300,236326688,905,905,905,905,0
|
|
20241128,133200,236326688,905,905,905,905,2
|
|
20241128,133100,236324878,900,900,900,900,0
|
|
20241128,133000,236324878,900,900,900,900,0
|
|
20241128,132900,236324878,900,900,900,900,10
|
|
20241128,132800,236315878,905,905,905,905,0
|
|
20241128,132700,236315878,905,905,905,898,2451
|
|
20241128,132600,234097793,904,904,904,904,3158
|
|
20241128,132500,231242961,898,898,898,898,0
|
|
20241128,132400,231242961,898,905,905,898,101
|
|
20241128,132300,231152256,898,898,898,898,776
|
|
20241128,132200,230455408,899,899,899,899,1199
|
|
20241128,132100,229377507,899,899,899,899,0
|
|
20241128,132000,229377507,899,899,899,899,1316
|
|
20241128,131900,228194423,905,899,905,899,137
|
|
20241128,131800,228071254,899,900,900,899,1087
|
|
20241128,131700,227093584,900,900,900,900,262
|
|
20241128,131600,226857784,900,900,900,900,0
|
|
20241128,131500,226857784,900,900,900,900,1342
|
|
20241128,131400,225649984,905,905,905,905,0
|
|
20241128,131300,225649984,905,905,905,905,0
|
|
20241128,131200,225649984,905,905,905,905,1
|
|
20241128,131100,225649079,900,900,900,900,0
|
|
20241128,131000,225649079,900,900,900,900,0
|
|
20241128,130900,225649079,900,900,900,900,0
|
|
20241128,130800,225649079,900,900,900,900,0
|
|
20241128,130700,225649079,900,900,900,900,1394
|
|
20241128,130600,224394479,900,900,900,900,1035
|
|
20241128,130500,223462979,905,905,905,905,0
|
|
20241128,130400,223462979,905,900,905,900,236
|
|
20241128,130300,223250329,900,902,902,900,1394
|
|
20241128,130200,221993751,902,902,902,902,30
|
|
20241128,130100,221966691,902,904,904,902,2625
|
|
20241128,130000,219597973,905,909,911,905,13468
|
|
20241128,125900,207343828,909,909,910,909,2202
|
|
20241128,125800,205340011,905,905,905,905,0
|
|
20241128,125700,205340011,905,905,905,905,731
|
|
20241128,125600,204678456,905,905,905,905,12500
|
|
20241128,125500,193365956,906,908,908,905,1113
|
|
20241128,125400,192357670,908,910,910,906,1623
|
|
20241128,125300,190885434,906,909,909,905,2713
|
|
20241128,125200,188423378,909,905,909,905,3518
|
|
20241128,125100,185229372,905,904,905,904,1090
|
|
20241128,125000,184243012,905,905,905,905,15
|
|
20241128,124900,184229437,905,902,905,902,210
|
|
20241128,124800,184039987,902,902,902,902,1112
|
|
20241128,124700,183036963,902,902,902,902,0
|
|
20241128,124600,183036963,902,905,905,902,1614
|
|
20241128,124500,181577079,908,908,908,908,0
|
|
20241128,124400,181577079,908,908,908,908,900
|
|
20241128,124300,180759879,908,903,908,903,272
|
|
20241128,124200,180514213,903,902,903,902,958
|
|
20241128,124100,179649339,902,902,902,902,1000
|
|
20241128,124000,178747339,902,902,902,902,3
|
|
20241128,123900,178744633,902,902,902,902,72
|
|
20241128,123800,178679689,902,902,902,902,19
|
|
20241128,123700,178662551,902,902,902,902,5
|
|
20241128,123600,178658041,899,899,899,899,0
|
|
20241128,123500,178658041,899,899,899,899,290
|
|
20241128,123400,178397331,898,899,899,898,733
|
|
20241128,123300,177738647,899,899,899,899,495
|
|
20241128,123200,177293642,902,902,902,902,300
|
|
20241128,123100,177023042,902,902,902,902,6
|
|
20241128,123000,177017630,902,902,902,902,445
|
|
20241128,122900,176616240,899,902,902,899,355
|
|
20241128,122800,176296495,902,901,902,901,418
|
|
20241128,122700,175919460,899,899,899,899,2921
|
|
20241128,122600,173293481,899,899,899,899,2522
|
|
20241128,122500,171026203,899,899,899,899,0
|
|
20241128,122400,171026203,899,899,899,899,0
|
|
20241128,122300,171026203,899,901,901,899,1114
|
|
20241128,122200,170024608,904,904,904,904,0
|
|
20241128,122100,170024608,904,904,904,904,1162
|
|
20241128,122000,168974160,904,904,904,904,0
|
|
20241128,121900,168974160,904,904,904,904,900
|
|
20241128,121800,168160560,910,906,910,906,3861
|
|
20241128,121700,164651629,901,901,901,901,87
|
|
20241128,121600,164573242,908,902,908,901,1073
|
|
20241128,121500,163605462,901,906,906,901,1489
|
|
20241128,121400,162258925,909,906,912,906,1122
|
|
20241128,121300,161237854,905,905,905,905,0
|
|
20241128,121200,161237854,905,910,915,904,6002
|
|
20241128,121100,155783014,909,905,910,897,4024
|
|
20241128,121000,152129536,905,904,905,897,225
|
|
20241128,120900,151926137,904,899,904,899,8061
|
|
20241128,120800,144655330,899,899,899,899,2013
|
|
20241128,120700,142845643,899,899,899,899,0
|
|
20241128,120600,142845643,899,899,899,899,0
|
|
20241128,120500,142845643,899,896,899,896,2143
|
|
20241128,120400,140923923,896,896,896,896,1000
|
|
20241128,120300,140027923,896,896,896,893,6211
|
|
20241128,120200,134468777,896,896,896,896,1
|
|
20241128,120100,134467881,896,896,896,896,0
|
|
20241128,120000,134467881,896,896,896,896,0
|
|
20241128,115900,134467881,896,898,898,896,3079
|
|
20241128,115800,131707018,897,897,897,897,1
|
|
20241128,115700,131706121,899,899,899,899,0
|
|
20241128,115600,131706121,899,899,899,898,375
|
|
20241128,115500,131369354,899,899,899,899,110
|
|
20241128,115400,131270464,899,898,899,898,553
|
|
20241128,115300,130773869,898,897,898,896,968
|
|
20241128,115200,129905031,897,896,897,896,67
|
|
20241128,115100,129844992,896,896,896,896,615
|
|
20241128,115000,129293952,895,895,895,895,0
|
|
20241128,114900,129293952,895,895,895,895,500
|
|
20241128,114800,128846452,895,895,895,895,603
|
|
20241128,114700,128306767,895,895,895,895,0
|
|
20241128,114600,128306767,895,896,896,895,1007
|
|
20241128,114500,127404611,896,896,896,896,0
|
|
20241128,114400,127404611,896,895,896,895,50
|
|
20241128,114300,127359856,895,894,895,893,2003
|
|
20241128,114200,125569209,894,896,896,894,1260
|
|
20241128,114100,124440753,897,898,898,897,1407
|
|
20241128,114000,123177307,898,896,898,895,1864
|
|
20241128,113900,121505969,895,896,897,895,5250
|
|
20241128,113800,116801409,896,895,896,892,6377
|
|
20241128,113700,111091248,895,890,895,889,1749
|
|
20241128,113600,109528615,897,896,898,896,5394
|
|
20241128,113500,104693671,896,891,896,891,252
|
|
20241128,113400,104468633,890,889,890,889,2938
|
|
20241128,113300,101853814,889,885,890,885,1282
|
|
20241128,113200,100713830,885,885,885,885,0
|
|
20241128,113100,100713830,885,885,885,885,0
|
|
20241128,113000,100713830,885,883,885,883,116
|
|
20241128,112900,100611303,883,883,883,883,2
|
|
20241128,112800,100609537,883,883,883,883,0
|
|
20241128,112700,100609537,883,883,883,883,0
|
|
20241128,112600,100609537,883,883,883,883,190
|
|
20241128,112500,100441767,884,884,884,884,0
|
|
20241128,112400,100441767,884,884,884,884,0
|
|
20241128,112300,100441767,884,884,884,884,0
|
|
20241128,112200,100441767,884,884,884,884,0
|
|
20241128,112100,100441767,884,884,884,884,0
|
|
20241128,112000,100441767,884,884,884,884,0
|
|
20241128,111900,100441767,884,884,884,884,0
|
|
20241128,111800,100441767,884,884,884,884,1
|
|
20241128,111700,100440883,878,878,878,878,1
|
|
20241128,111600,100440005,884,880,884,878,1001
|
|
20241128,111500,99561015,884,884,884,884,1
|
|
20241128,111400,99560131,881,881,881,881,0
|
|
20241128,111300,99560131,881,881,881,881,0
|
|
20241128,111200,99560131,881,884,884,881,8
|
|
20241128,111100,99553071,884,884,884,884,0
|
|
20241128,111000,99553071,884,884,884,884,0
|
|
20241128,110900,99553071,884,884,884,884,0
|
|
20241128,110800,99553071,884,884,884,884,0
|
|
20241128,110700,99553071,884,884,884,884,18
|
|
20241128,110600,99537159,882,882,882,882,20
|
|
20241128,110500,99519519,877,877,877,877,1
|
|
20241128,110400,99518642,882,884,884,882,1187
|
|
20241128,110300,98471502,892,892,892,892,0
|
|
20241128,110200,98471502,892,892,892,892,0
|
|
20241128,110100,98471502,892,892,892,892,0
|
|
20241128,110000,98471502,892,892,892,892,0
|
|
20241128,105900,98471502,892,892,892,892,0
|
|
20241128,105800,98471502,892,892,892,892,2
|
|
20241128,105700,98469718,892,892,892,892,0
|
|
20241128,105600,98469718,892,892,892,892,0
|
|
20241128,105500,98469718,892,892,892,892,1004
|
|
20241128,105400,97574150,892,892,892,892,389
|
|
20241128,105300,97227162,892,892,892,892,0
|
|
20241128,105200,97227162,892,892,892,892,0
|
|
20241128,105100,97227162,892,884,892,884,800
|
|
20241128,105000,96517562,892,892,892,892,0
|
|
20241128,104900,96517562,892,892,892,892,0
|
|
20241128,104800,96517562,892,892,892,892,0
|
|
20241128,104700,96517562,892,892,892,892,0
|
|
20241128,104600,96517562,892,892,892,892,0
|
|
20241128,104500,96517562,892,890,892,890,52
|
|
20241128,104400,96471278,884,884,884,884,0
|
|
20241128,104300,96471278,884,892,892,884,1203
|
|
20241128,104200,95407734,891,891,891,891,424
|
|
20241128,104100,95029950,886,886,887,886,298
|
|
20241128,104000,94765698,900,882,900,882,3609
|
|
20241128,103900,91566756,882,882,882,882,966
|
|
20241128,103800,90714744,882,875,882,875,4
|
|
20241128,103700,90711237,882,882,882,882,0
|
|
20241128,103600,90711237,882,882,882,882,1
|
|
20241128,103500,90710355,882,882,882,882,0
|
|
20241128,103400,90710355,882,882,882,882,100
|
|
20241128,103300,90622155,882,882,882,882,0
|
|
20241128,103200,90622155,882,882,882,882,100
|
|
20241128,103100,90533955,882,880,882,880,50
|
|
20241128,103000,90489915,879,879,879,879,72
|
|
20241128,102900,90426627,879,879,879,879,0
|
|
20241128,102800,90426627,879,879,879,879,0
|
|
20241128,102700,90426627,879,879,879,879,0
|
|
20241128,102600,90426627,879,879,879,879,0
|
|
20241128,102500,90426627,879,879,879,879,0
|
|
20241128,102400,90426627,879,879,879,879,0
|
|
20241128,102300,90426627,879,879,879,879,125
|
|
20241128,102200,90316752,877,876,877,876,180
|
|
20241128,102100,90158947,873,873,873,873,0
|
|
20241128,102000,90158947,873,873,873,873,0
|
|
20241128,101900,90158947,873,873,873,873,0
|
|
20241128,101800,90158947,873,873,873,873,172
|
|
20241128,101700,90008791,873,874,874,873,1836
|
|
20241128,101600,88405835,876,876,876,876,50
|
|
20241128,101500,88362035,875,875,875,875,30
|
|
20241128,101400,88335785,874,874,874,874,0
|
|
20241128,101300,88335785,874,874,874,874,0
|
|
20241128,101200,88335785,874,874,874,874,23
|
|
20241128,101100,88315683,874,874,874,874,521
|
|
20241128,101000,87860329,873,873,873,873,0
|
|
20241128,100900,87860329,873,873,873,873,125
|
|
20241128,100800,87751204,873,873,873,873,140
|
|
20241128,100700,87628984,877,877,877,877,0
|
|
20241128,100600,87628984,877,877,877,877,0
|
|
20241128,100500,87628984,877,873,877,873,527
|
|
20241128,100400,87168783,871,873,873,871,128
|
|
20241128,100300,87057293,873,873,873,873,749
|
|
20241128,100200,86403416,882,882,882,882,0
|
|
20241128,100100,86403416,882,882,882,882,0
|
|
20241128,100000,86403416,882,882,882,882,0
|
|
20241128,095900,86403416,882,882,882,882,1
|
|
20241128,095800,86402534,872,872,872,872,642
|
|
20241128,095700,85842710,872,872,872,872,1
|
|
20241128,095600,85841838,868,868,868,868,4220
|
|
20241128,095500,82178878,867,870,870,867,5894
|
|
20241128,095400,77062445,869,869,869,869,51
|
|
20241128,095300,77018126,869,872,872,869,20451
|
|
20241128,095200,59228421,872,873,873,872,1162
|
|
20241128,095100,58214791,873,874,874,873,1838
|
|
20241128,095000,56609890,874,874,874,874,0
|
|
20241128,094900,56609890,874,882,882,874,9582
|
|
20241128,094800,48222456,882,882,882,882,0
|
|
20241128,094700,48222456,882,882,882,882,2
|
|
20241128,094600,48220692,882,882,882,882,0
|
|
20241128,094500,48220692,882,882,882,882,0
|
|
20241128,094400,48220692,882,882,882,882,0
|
|
20241128,094300,48220692,882,882,882,882,0
|
|
20241128,094200,48220692,882,882,882,882,110
|
|
20241128,094100,48123672,882,881,882,881,16
|
|
20241128,094000,48109572,875,875,875,875,0
|
|
20241128,093900,48109572,875,875,875,875,0
|
|
20241128,093800,48109572,875,875,875,875,0
|
|
20241128,093700,48109572,875,875,875,875,0
|
|
20241128,093600,48109572,875,875,875,875,1466
|
|
20241128,093500,46826822,875,875,875,875,0
|
|
20241128,093400,46826822,875,876,876,875,1000
|
|
20241128,093300,45951677,877,876,877,876,903
|
|
20241128,093200,45160611,880,880,880,880,0
|
|
20241128,093100,45160611,880,880,880,880,246
|
|
20241128,093000,44944131,875,875,875,875,0
|
|
20241128,092900,44944131,875,875,875,875,0
|
|
20241128,092800,44944131,875,875,875,875,1
|
|
20241128,092700,44943256,881,881,881,881,1
|
|
20241128,092600,44942375,881,880,881,880,36
|
|
20241128,092500,44910667,879,874,879,874,1201
|
|
20241128,092400,43860988,873,873,873,873,0
|
|
20241128,092300,43860988,873,874,874,873,1500
|
|
20241128,092200,42551404,873,880,881,873,751
|
|
20241128,092100,41891140,873,874,874,873,603
|
|
20241128,092000,41364438,880,880,880,880,519
|
|
20241128,091900,40907718,876,876,876,875,1725
|
|
20241128,091800,39396628,876,876,876,876,807
|
|
20241128,091700,38689696,876,876,876,874,159
|
|
20241128,091600,38550618,876,876,876,874,224
|
|
20241128,091500,38354621,874,873,874,873,2161
|
|
20241128,091400,36467204,873,874,874,853,12425
|
|
20241128,091300,25705119,874,883,883,874,16156
|
|
20241128,091200,11533255,890,890,890,890,0
|
|
20241128,091100,11533255,890,890,890,890,500
|
|
20241128,091000,11088255,893,893,893,893,1
|
|
20241128,090900,11087362,894,894,894,882,699
|
|
20241128,090800,10470403,895,884,895,883,575
|
|
20241128,090700,9962183,894,885,894,883,1046
|
|
20241128,090600,9037864,885,890,897,885,6286
|
|
20241128,090500,3458979,897,897,897,891,393
|
|
20241128,090400,3108804,897,897,897,897,1
|
|
20241128,090300,3107907,897,892,897,891,12
|
|
20241128,090200,3097208,897,891,897,891,157
|
|
20241128,090100,2957215,899,901,901,899,4
|
|
20241128,090000,2953613,891,900,902,891,3282
|