595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185200,751890611,736,736,736,736,23122
|
|
20241025,185100,751890611,736,736,736,736,0
|
|
20241025,185000,751890611,736,736,736,736,0
|
|
20241025,184900,751890611,736,736,736,736,0
|
|
20241025,184800,751890611,736,736,736,736,0
|
|
20241025,184700,751890611,736,736,736,736,0
|
|
20241025,184600,751890611,736,736,736,736,0
|
|
20241025,184500,751890611,736,736,736,736,0
|
|
20241025,184400,751890611,736,736,736,736,0
|
|
20241025,184300,751890611,736,736,736,736,0
|
|
20241025,184200,751890611,736,736,736,736,0
|
|
20241025,184100,751890611,736,736,736,736,0
|
|
20241025,184000,751890611,736,736,736,736,0
|
|
20241025,183900,751890611,736,736,736,736,0
|
|
20241025,183800,751890611,736,736,736,736,0
|
|
20241025,183700,751890611,736,736,736,736,0
|
|
20241025,183600,751890611,736,736,736,736,0
|
|
20241025,183500,751890611,736,736,736,736,0
|
|
20241025,183400,751890611,736,736,736,736,0
|
|
20241025,183300,751890611,736,736,736,736,0
|
|
20241025,183200,751890611,736,736,736,736,0
|
|
20241025,183100,751890611,736,736,736,736,0
|
|
20241025,183000,751890611,736,736,736,736,0
|
|
20241025,182900,751890611,736,736,736,736,0
|
|
20241025,182800,751890611,736,736,736,736,0
|
|
20241025,182700,751890611,736,736,736,736,0
|
|
20241025,182600,751890611,736,736,736,736,0
|
|
20241025,182500,751890611,736,736,736,736,0
|
|
20241025,182400,751890611,736,736,736,736,0
|
|
20241025,182300,751890611,736,736,736,736,0
|
|
20241025,182200,751890611,736,736,736,736,23122
|
|
20241025,182100,751890611,736,736,736,736,0
|
|
20241025,182000,751890611,736,736,736,736,0
|
|
20241025,181900,751890611,736,736,736,736,0
|
|
20241025,181800,751890611,736,736,736,736,0
|
|
20241025,181700,751890611,736,736,736,736,0
|
|
20241025,181600,751890611,736,736,736,736,0
|
|
20241025,181500,751890611,736,736,736,736,0
|
|
20241025,181400,751890611,736,736,736,736,0
|
|
20241025,181300,751890611,736,736,736,736,0
|
|
20241025,181200,751890611,736,736,736,736,0
|
|
20241025,181100,751890611,736,736,736,736,0
|
|
20241025,181000,751890611,736,736,736,736,0
|
|
20241025,180900,751890611,736,736,736,736,0
|
|
20241025,180800,751890611,736,736,736,736,0
|
|
20241025,180700,751890611,736,736,736,736,0
|
|
20241025,180600,751890611,736,736,736,736,0
|
|
20241025,180500,751890611,736,736,736,736,0
|
|
20241025,180400,751890611,736,736,736,736,0
|
|
20241025,180300,751890611,736,736,736,736,0
|
|
20241025,180200,751890611,736,736,736,736,0
|
|
20241025,180100,751890611,736,736,736,736,0
|
|
20241025,180000,751890611,736,736,736,736,0
|
|
20241025,175900,751890611,736,736,736,736,0
|
|
20241025,175800,751890611,736,736,736,736,0
|
|
20241025,175700,751890611,736,736,736,736,0
|
|
20241025,175600,751890611,736,736,736,736,0
|
|
20241025,175500,751890611,736,736,736,736,0
|
|
20241025,175400,751890611,736,736,736,736,0
|
|
20241025,175300,751890611,736,736,736,736,0
|
|
20241025,175200,751890611,736,736,736,736,23122
|
|
20241025,175100,751890611,736,736,736,736,0
|
|
20241025,175000,751890611,736,736,736,736,0
|
|
20241025,174900,751890611,736,736,736,736,0
|
|
20241025,174800,751890611,736,736,736,736,0
|
|
20241025,174700,751890611,736,736,736,736,0
|
|
20241025,174600,751890611,736,736,736,736,0
|
|
20241025,174500,751890611,736,736,736,736,0
|
|
20241025,174400,751890611,736,736,736,736,0
|
|
20241025,174300,751890611,736,736,736,736,0
|
|
20241025,174200,751890611,736,736,736,736,0
|
|
20241025,174100,751890611,736,736,736,736,0
|
|
20241025,174000,751890611,736,736,736,736,0
|
|
20241025,173900,751890611,736,736,736,736,0
|
|
20241025,173800,751890611,736,736,736,736,0
|
|
20241025,173700,751890611,736,736,736,736,0
|
|
20241025,173600,751890611,736,736,736,736,0
|
|
20241025,173500,751890611,736,736,736,736,0
|
|
20241025,173400,751890611,736,736,736,736,0
|
|
20241025,173300,751890611,736,736,736,736,0
|
|
20241025,173200,751890611,736,736,736,736,0
|
|
20241025,173100,751890611,736,736,736,736,0
|
|
20241025,173000,751890611,736,736,736,736,0
|
|
20241025,172900,751890611,736,736,736,736,0
|
|
20241025,172800,751890611,736,736,736,736,0
|
|
20241025,172700,751890611,736,736,736,736,0
|
|
20241025,172600,751890611,736,736,736,736,0
|
|
20241025,172500,751890611,736,736,736,736,0
|
|
20241025,172400,751890611,736,736,736,736,0
|
|
20241025,172300,751890611,736,736,736,736,0
|
|
20241025,172200,751890611,736,736,736,736,23122
|
|
20241025,172100,751890611,736,736,736,736,0
|
|
20241025,172000,751890611,736,736,736,736,0
|
|
20241025,171900,751890611,736,736,736,736,0
|
|
20241025,171800,751890611,736,736,736,736,0
|
|
20241025,171700,751890611,736,736,736,736,0
|
|
20241025,171600,751890611,736,736,736,736,0
|
|
20241025,171500,751890611,736,736,736,736,0
|
|
20241025,171400,751890611,736,736,736,736,0
|
|
20241025,171300,751890611,736,736,736,736,0
|
|
20241025,171200,751890611,736,736,736,736,0
|
|
20241025,171100,751890611,736,736,736,736,0
|
|
20241025,171000,751890611,736,736,736,736,0
|
|
20241025,170900,751890611,736,736,736,736,0
|
|
20241025,170800,751890611,736,736,736,736,0
|
|
20241025,170700,751890611,736,736,736,736,0
|
|
20241025,170600,751890611,736,736,736,736,0
|
|
20241025,170500,751890611,736,736,736,736,0
|
|
20241025,170400,751890611,736,736,736,736,0
|
|
20241025,170300,751890611,736,736,736,736,0
|
|
20241025,170200,751890611,736,736,736,736,0
|
|
20241025,170100,751890611,736,736,736,736,0
|
|
20241025,170000,751890611,736,736,736,736,0
|
|
20241025,165900,751890611,736,736,736,736,0
|
|
20241025,165800,751890611,736,736,736,736,0
|
|
20241025,165700,751890611,736,736,736,736,0
|
|
20241025,165600,751890611,736,736,736,736,0
|
|
20241025,165500,751890611,736,736,736,736,0
|
|
20241025,165400,751890611,736,736,736,736,0
|
|
20241025,165300,751890611,736,736,736,736,0
|
|
20241025,165200,751890611,736,736,736,736,23122
|
|
20241025,165100,751890611,736,736,736,736,0
|
|
20241025,165000,751890611,736,736,736,736,0
|
|
20241025,164900,751890611,736,736,736,736,0
|
|
20241025,164800,751890611,736,736,736,736,0
|
|
20241025,164700,751890611,736,736,736,736,0
|
|
20241025,164600,751890611,736,736,736,736,0
|
|
20241025,164500,751890611,736,736,736,736,0
|
|
20241025,164400,751890611,736,736,736,736,0
|
|
20241025,164300,751890611,736,736,736,736,0
|
|
20241025,164200,751890611,736,736,736,736,0
|
|
20241025,164100,751890611,736,736,736,736,0
|
|
20241025,164000,751890611,736,736,736,736,0
|
|
20241025,163900,751890611,736,736,736,736,0
|
|
20241025,163800,751890611,736,736,736,736,0
|
|
20241025,163700,751890611,736,736,736,736,0
|
|
20241025,163600,751890611,736,736,736,736,0
|
|
20241025,163500,751890611,736,736,736,736,0
|
|
20241025,163400,751890611,736,736,736,736,0
|
|
20241025,163300,751890611,736,736,736,736,0
|
|
20241025,163200,751890611,736,736,736,736,0
|
|
20241025,163100,751890611,736,736,736,736,0
|
|
20241025,163000,751890611,736,736,736,736,0
|
|
20241025,162900,751890611,736,736,736,736,0
|
|
20241025,162800,751890611,736,736,736,736,0
|
|
20241025,162700,751890611,736,736,736,736,0
|
|
20241025,162600,751890611,736,736,736,736,0
|
|
20241025,162500,751890611,736,736,736,736,0
|
|
20241025,162400,751890611,736,736,736,736,0
|
|
20241025,162300,751890611,736,736,736,736,0
|
|
20241025,162200,751890611,736,736,736,736,23122
|
|
20241025,162100,751890611,736,736,736,736,0
|
|
20241025,162000,751890611,736,736,736,736,0
|
|
20241025,161900,751890611,736,736,736,736,0
|
|
20241025,161800,751890611,736,736,736,736,0
|
|
20241025,161700,751890611,736,736,736,736,0
|
|
20241025,161600,751890611,736,736,736,736,0
|
|
20241025,161500,751890611,736,736,736,736,0
|
|
20241025,161400,751890611,736,736,736,736,0
|
|
20241025,161300,751890611,736,736,736,736,0
|
|
20241025,161200,751890611,736,736,736,736,0
|
|
20241025,161100,751890611,736,736,736,736,0
|
|
20241025,161000,751890611,736,736,736,736,0
|
|
20241025,160900,751890611,736,736,736,736,0
|
|
20241025,160800,751890611,736,736,736,736,0
|
|
20241025,160700,751890611,736,736,736,736,0
|
|
20241025,160600,751890611,736,736,736,736,0
|
|
20241025,160500,751890611,736,736,736,736,0
|
|
20241025,160400,751890611,736,736,736,736,0
|
|
20241025,160300,751890611,736,736,736,736,0
|
|
20241025,160200,751890611,736,736,736,736,0
|
|
20241025,160100,751890611,736,736,736,736,0
|
|
20241025,160000,751890611,736,736,736,736,0
|
|
20241025,155900,751890611,736,736,736,736,0
|
|
20241025,155800,751890611,736,736,736,736,0
|
|
20241025,155700,751890611,736,736,736,736,0
|
|
20241025,155600,751890611,736,736,736,736,0
|
|
20241025,155500,751890611,736,736,736,736,0
|
|
20241025,155400,751890611,736,736,736,736,0
|
|
20241025,155300,751890611,736,736,736,736,0
|
|
20241025,155200,751890611,736,736,736,736,23122
|
|
20241025,155100,751890611,736,736,736,736,0
|
|
20241025,155000,751890611,736,736,736,736,0
|
|
20241025,154900,751890611,736,736,736,736,0
|
|
20241025,154800,751890611,736,736,736,736,0
|
|
20241025,154700,751890611,736,736,736,736,0
|
|
20241025,154600,751890611,736,736,736,736,0
|
|
20241025,154500,751890611,736,736,736,736,0
|
|
20241025,154400,751890611,736,736,736,736,0
|
|
20241025,154300,751890611,736,736,736,736,0
|
|
20241025,154200,751890611,736,736,736,736,0
|
|
20241025,154100,751890611,736,736,736,736,0
|
|
20241025,154000,751890611,736,736,736,736,0
|
|
20241025,153900,751890611,736,736,736,736,0
|
|
20241025,153800,751890611,736,736,736,736,0
|
|
20241025,153700,751890611,736,736,736,736,0
|
|
20241025,153600,751890611,736,736,736,736,0
|
|
20241025,153500,751890611,736,736,736,736,0
|
|
20241025,153400,751890611,736,736,736,736,0
|
|
20241025,153300,751890611,736,736,736,736,0
|
|
20241025,153200,751890611,736,736,736,736,0
|
|
20241025,153100,751890611,736,736,736,736,0
|
|
20241025,153000,751890611,736,736,736,736,23122
|
|
20241025,152900,734872819,741,741,741,741,0
|
|
20241025,152800,734872819,741,741,741,741,0
|
|
20241025,152700,734872819,741,741,741,741,0
|
|
20241025,152600,734872819,741,741,741,741,0
|
|
20241025,152500,734872819,741,741,741,741,0
|
|
20241025,152400,734872819,741,741,741,741,0
|
|
20241025,152300,734872819,741,741,741,741,0
|
|
20241025,152200,734872819,741,741,741,741,0
|
|
20241025,152100,734872819,741,741,741,741,0
|
|
20241025,152000,734872819,741,741,741,741,0
|
|
20241025,151900,734872819,741,740,741,738,1561
|
|
20241025,151800,733716233,741,737,741,737,253
|
|
20241025,151700,733529760,737,741,741,736,7964
|
|
20241025,151600,727654833,741,736,741,736,16276
|
|
20241025,151500,715626258,736,737,739,736,2734
|
|
20241025,151400,713610993,737,737,737,736,8824
|
|
20241025,151300,707116269,737,739,739,737,2438
|
|
20241025,151200,705318475,737,738,739,737,7443
|
|
20241025,151100,699826715,738,737,739,737,1390
|
|
20241025,151000,698801779,738,737,738,736,4467
|
|
20241025,150900,695510145,736,737,739,736,4682
|
|
20241025,150800,692059179,737,740,740,737,2028
|
|
20241025,150700,690562429,741,741,741,740,5314
|
|
20241025,150600,686628865,740,738,741,738,6967
|
|
20241025,150500,681477935,738,738,740,738,1394
|
|
20241025,150400,680448153,740,739,741,738,11636
|
|
20241025,150300,671854193,740,738,740,738,1039
|
|
20241025,150200,671086915,738,739,739,738,4542
|
|
20241025,150100,667733502,739,738,739,737,2370
|
|
20241025,150000,665983454,737,737,737,737,445
|
|
20241025,145900,665655489,737,738,739,737,1932
|
|
20241025,145800,664229876,738,739,739,738,5447
|
|
20241025,145700,660204741,739,738,740,738,7948
|
|
20241025,145600,654328183,739,736,739,735,479
|
|
20241025,145500,653976096,735,736,738,735,742
|
|
20241025,145400,653429982,736,736,736,736,2692
|
|
20241025,145300,651448670,736,737,739,736,1161
|
|
20241025,145200,650593156,737,736,737,736,450
|
|
20241025,145100,650261951,737,738,738,737,587
|
|
20241025,145000,649828943,735,735,738,735,2535
|
|
20241025,144900,647965703,735,736,736,734,3798
|
|
20241025,144800,645173474,736,736,736,736,395
|
|
20241025,144700,644882754,739,736,739,735,6973
|
|
20241025,144600,639755902,735,739,739,735,11734
|
|
20241025,144500,631118208,738,736,738,736,5549
|
|
20241025,144400,627025840,736,736,738,736,248
|
|
20241025,144300,626843242,736,736,736,736,198
|
|
20241025,144200,626697514,737,737,737,736,5395
|
|
20241025,144100,622726399,737,737,737,737,1197
|
|
20241025,144000,621844210,737,737,737,737,198
|
|
20241025,143900,621698284,738,738,738,738,397
|
|
20241025,143800,621405298,738,738,738,738,698
|
|
20241025,143700,620890174,738,738,740,738,1556
|
|
20241025,143600,619741836,741,741,741,741,0
|
|
20241025,143500,619741836,741,741,741,741,0
|
|
20241025,143400,619741836,741,741,741,741,300
|
|
20241025,143300,619519536,741,741,741,741,4
|
|
20241025,143200,619516572,741,741,741,740,847
|
|
20241025,143100,618889382,740,740,740,740,2400
|
|
20241025,143000,617113382,740,740,740,740,0
|
|
20241025,142900,617113382,740,740,740,740,0
|
|
20241025,142800,617113382,740,737,740,735,13335
|
|
20241025,142700,607261292,737,739,739,737,1032
|
|
20241025,142600,606498708,739,739,739,739,329
|
|
20241025,142500,606255577,739,740,740,735,5057
|
|
20241025,142400,602534705,740,740,740,740,55
|
|
20241025,142300,602494005,737,738,738,737,3380
|
|
20241025,142200,600002792,740,740,740,740,626
|
|
20241025,142100,599539552,740,738,740,738,41
|
|
20241025,142000,599509214,738,738,738,738,40
|
|
20241025,141900,599479694,740,740,740,740,0
|
|
20241025,141800,599479694,740,740,740,740,5
|
|
20241025,141700,599475994,737,737,737,737,1000
|
|
20241025,141600,598738994,736,739,739,736,1007
|
|
20241025,141500,597996740,738,738,738,738,200
|
|
20241025,141400,597849140,738,738,738,738,0
|
|
20241025,141300,597849140,738,738,738,738,103
|
|
20241025,141200,597773126,740,738,740,737,117
|
|
20241025,141100,597686857,741,741,741,736,18615
|
|
20241025,141000,583960226,742,742,742,741,1006
|
|
20241025,140900,583214774,742,742,742,742,2
|
|
20241025,140800,583213290,742,742,742,742,0
|
|
20241025,140700,583213290,742,742,742,742,0
|
|
20241025,140600,583213290,742,742,742,742,10
|
|
20241025,140500,583205870,742,742,742,742,100
|
|
20241025,140400,583131670,742,742,742,742,20
|
|
20241025,140300,583116830,741,741,741,741,0
|
|
20241025,140200,583116830,741,741,741,741,0
|
|
20241025,140100,583116830,741,741,741,741,0
|
|
20241025,140000,583116830,741,741,741,741,363
|
|
20241025,135900,582847847,741,741,741,741,3000
|
|
20241025,135800,580624847,742,742,742,742,0
|
|
20241025,135700,580624847,742,742,742,738,16179
|
|
20241025,135600,568653616,746,746,746,746,3
|
|
20241025,135500,568651378,746,746,746,746,0
|
|
20241025,135400,568651378,746,746,746,746,0
|
|
20241025,135300,568651378,746,746,746,746,46
|
|
20241025,135200,568617062,747,747,747,747,0
|
|
20241025,135100,568617062,747,740,747,740,46361
|
|
20241025,135000,534141391,740,740,740,740,0
|
|
20241025,134900,534141391,740,740,740,740,3710
|
|
20241025,134800,531395991,741,741,741,741,0
|
|
20241025,134700,531395991,741,741,741,741,300
|
|
20241025,134600,531173691,740,741,742,740,6936
|
|
20241025,134500,526028278,741,741,741,741,100
|
|
20241025,134400,525954178,740,742,742,740,2255
|
|
20241025,134300,524285348,742,742,742,742,45
|
|
20241025,134200,524251958,742,742,744,742,4694
|
|
20241025,134100,520769002,741,741,742,741,10001
|
|
20241025,134000,513348263,742,741,742,741,10000
|
|
20241025,133900,505928265,740,740,740,740,2
|
|
20241025,133800,505926785,742,742,742,742,0
|
|
20241025,133700,505926785,742,742,742,742,1
|
|
20241025,133600,505926043,741,742,742,741,19269
|
|
20241025,133500,491638458,745,743,745,742,4318
|
|
20241025,133400,488427450,742,742,742,742,0
|
|
20241025,133300,488427450,742,741,742,741,6663
|
|
20241025,133200,483485984,741,741,741,741,0
|
|
20241025,133100,483485984,741,740,741,740,2720
|
|
20241025,133000,481472295,738,738,738,738,1795
|
|
20241025,132900,480147585,737,738,738,737,500
|
|
20241025,132800,479779014,737,741,741,737,1002
|
|
20241025,132700,479039935,738,738,738,737,121
|
|
20241025,132600,478950726,738,740,742,737,9109
|
|
20241025,132500,472230312,743,743,743,742,14
|
|
20241025,132400,472219913,743,743,743,743,0
|
|
20241025,132300,472219913,743,743,743,739,2071
|
|
20241025,132200,470689110,739,740,740,739,1363
|
|
20241025,132100,469681565,744,740,744,740,589
|
|
20241025,132000,469245665,744,741,744,740,1004
|
|
20241025,131900,468502683,745,745,745,740,11047
|
|
20241025,131800,460326642,745,746,746,741,3535
|
|
20241025,131700,457705486,746,746,746,746,19
|
|
20241025,131600,457691312,746,742,746,741,2020
|
|
20241025,131500,456193411,746,745,746,742,1040
|
|
20241025,131400,455421591,746,746,746,746,130
|
|
20241025,131300,455324611,746,745,746,745,4264
|
|
20241025,131200,452147920,745,744,745,742,461
|
|
20241025,131100,451805425,746,746,746,746,1500
|
|
20241025,131000,450686425,744,743,744,743,1407
|
|
20241025,130900,449639972,743,743,743,743,20
|
|
20241025,130800,449625112,744,742,744,741,3512
|
|
20241025,130700,447021099,742,742,742,742,995
|
|
20241025,130600,446282809,742,742,742,742,8081
|
|
20241025,130500,440286707,742,743,743,742,21919
|
|
20241025,130400,424022714,743,743,743,743,2000
|
|
20241025,130300,422536714,744,744,744,744,5
|
|
20241025,130200,422532994,744,744,744,744,24
|
|
20241025,130100,422515138,746,746,746,746,5084
|
|
20241025,130000,418722474,744,744,744,744,1655
|
|
20241025,125900,417491154,742,743,743,742,1000
|
|
20241025,125800,416749104,744,744,744,744,0
|
|
20241025,125700,416749104,744,744,744,744,46
|
|
20241025,125600,416714880,741,742,742,741,1501
|
|
20241025,125500,415601139,745,745,745,745,10000
|
|
20241025,125400,408151139,745,742,745,742,1006
|
|
20241025,125300,407404669,742,742,742,742,1
|
|
20241025,125200,407403927,742,742,742,742,1895
|
|
20241025,125100,405997837,742,744,744,742,1050
|
|
20241025,125000,405218637,744,744,744,744,0
|
|
20241025,124900,405218637,744,744,744,744,2000
|
|
20241025,124800,403730637,744,744,744,744,0
|
|
20241025,124700,403730637,744,744,744,744,0
|
|
20241025,124600,403730637,744,741,744,741,1003
|
|
20241025,124500,402987405,744,744,744,744,0
|
|
20241025,124400,402987405,744,744,744,744,6
|
|
20241025,124300,402982941,744,744,744,744,1
|
|
20241025,124200,402982197,740,743,745,740,20083
|
|
20241025,124100,388107962,742,745,745,742,5235
|
|
20241025,124000,384220986,745,745,745,745,11
|
|
20241025,123900,384212791,745,745,745,745,500
|
|
20241025,123800,383840291,745,745,745,745,10
|
|
20241025,123700,383832841,745,745,745,745,1
|
|
20241025,123600,383832096,745,744,745,744,494
|
|
20241025,123500,383464559,744,744,744,744,504
|
|
20241025,123400,383089583,744,744,744,744,0
|
|
20241025,123300,383089583,744,744,744,744,300
|
|
20241025,123200,382866383,744,743,744,743,52
|
|
20241025,123100,382827746,744,744,744,744,0
|
|
20241025,123000,382827746,744,744,744,744,0
|
|
20241025,122900,382827746,744,744,744,744,500
|
|
20241025,122800,382455746,744,744,744,744,155
|
|
20241025,122700,382340426,745,743,745,743,11
|
|
20241025,122600,382332233,742,745,745,742,1330
|
|
20241025,122500,381345047,745,745,745,745,0
|
|
20241025,122400,381345047,745,745,745,745,500
|
|
20241025,122300,380972547,745,745,745,745,1
|
|
20241025,122200,380971802,745,746,748,742,30054
|
|
20241025,122100,358651523,745,745,745,745,0
|
|
20241025,122000,358651523,745,745,745,745,620
|
|
20241025,121900,358189623,747,747,747,747,0
|
|
20241025,121800,358189623,747,747,747,747,0
|
|
20241025,121700,358189623,747,743,747,742,1991
|
|
20241025,121600,356712050,742,744,744,742,4020
|
|
20241025,121500,353726526,748,748,748,748,0
|
|
20241025,121400,353726526,748,748,748,748,4
|
|
20241025,121300,353723534,748,746,748,744,2139
|
|
20241025,121200,352132071,747,748,748,747,2
|
|
20241025,121100,352130576,747,747,747,747,100
|
|
20241025,121000,352055876,747,747,747,747,0
|
|
20241025,120900,352055876,747,747,747,747,0
|
|
20241025,120800,352055876,747,747,747,747,343
|
|
20241025,120700,351799655,747,746,747,746,164
|
|
20241025,120600,351677310,744,744,744,744,0
|
|
20241025,120500,351677310,744,745,745,744,1100
|
|
20241025,120400,350858897,746,745,746,745,7
|
|
20241025,120300,350853681,746,746,746,746,1
|
|
20241025,120200,350852935,746,746,746,746,201
|
|
20241025,120100,350702989,746,746,746,744,423
|
|
20241025,120000,350388231,746,746,746,746,10
|
|
20241025,115900,350380771,746,746,746,746,210
|
|
20241025,115800,350224111,746,746,746,744,210
|
|
20241025,115700,350067851,746,744,746,744,493
|
|
20241025,115600,349700661,744,744,744,744,700
|
|
20241025,115500,349179861,745,745,745,745,6
|
|
20241025,115400,349175391,746,746,746,746,31
|
|
20241025,115300,349152265,746,746,746,746,16
|
|
20241025,115200,349140329,746,745,746,745,1502
|
|
20241025,115100,348021336,746,745,746,745,4
|
|
20241025,115000,348018354,745,745,745,745,3
|
|
20241025,114900,348016119,745,746,746,745,739
|
|
20241025,114800,347465064,746,745,746,745,2004
|
|
20241025,114700,345972080,745,745,745,745,2000
|
|
20241025,114600,344482080,745,745,745,745,400
|
|
20241025,114500,344184080,746,746,746,746,0
|
|
20241025,114400,344184080,746,746,746,746,10
|
|
20241025,114300,344176620,742,742,742,742,31
|
|
20241025,114200,344153618,742,746,746,742,5862
|
|
20241025,114100,339799861,744,744,744,744,0
|
|
20241025,114000,339799861,744,744,744,744,0
|
|
20241025,113900,339799861,744,744,744,744,1064
|
|
20241025,113800,339008245,747,747,747,747,100
|
|
20241025,113700,338933545,747,748,748,747,10133
|
|
20241025,113600,331364061,748,747,748,747,700
|
|
20241025,113500,330840542,747,747,747,747,0
|
|
20241025,113400,330840542,747,744,747,744,647
|
|
20241025,113300,330359141,745,746,746,745,180
|
|
20241025,113200,330225019,747,747,747,747,2
|
|
20241025,113100,330223525,748,748,748,748,159
|
|
20241025,113000,330104593,748,748,748,748,18
|
|
20241025,112900,330091129,747,747,747,747,1236
|
|
20241025,112800,329167837,747,747,747,747,309
|
|
20241025,112700,328937014,744,744,744,744,2
|
|
20241025,112600,328935526,747,746,747,746,101
|
|
20241025,112500,328860179,746,746,746,746,6
|
|
20241025,112400,328855703,746,746,746,746,22
|
|
20241025,112300,328839291,740,746,746,740,30012
|
|
20241025,112200,306589734,741,743,743,741,10500
|
|
20241025,112100,298805470,742,745,745,742,14852
|
|
20241025,112000,287751487,744,744,744,744,833
|
|
20241025,111900,287131735,744,745,745,744,104
|
|
20241025,111800,287054355,745,744,745,744,502
|
|
20241025,111700,286680860,745,745,745,744,106
|
|
20241025,111600,286601990,744,744,744,744,198
|
|
20241025,111500,286454678,744,742,744,742,11
|
|
20241025,111400,286446496,743,743,743,743,5
|
|
20241025,111300,286442781,741,742,742,741,2916
|
|
20241025,111200,284281243,742,742,742,742,4215
|
|
20241025,111100,281153713,744,744,744,744,4800
|
|
20241025,111000,277582513,742,746,746,742,4853
|
|
20241025,110900,273973800,747,744,747,744,271
|
|
20241025,110800,273771486,744,744,744,744,8
|
|
20241025,110700,273765534,744,744,744,744,0
|
|
20241025,110600,273765534,744,744,744,744,954
|
|
20241025,110500,273055758,748,748,748,748,22
|
|
20241025,110400,273039302,749,749,749,749,0
|
|
20241025,110300,273039302,749,749,749,749,0
|
|
20241025,110200,273039302,749,749,749,749,21
|
|
20241025,110100,273023573,744,749,749,744,427
|
|
20241025,110000,272705241,750,750,750,750,0
|
|
20241025,105900,272705241,750,750,750,750,3918
|
|
20241025,105800,269766741,750,750,750,750,106
|
|
20241025,105700,269687241,750,750,750,750,0
|
|
20241025,105600,269687241,750,750,750,750,0
|
|
20241025,105500,269687241,750,750,750,744,1717
|
|
20241025,105400,268409691,750,745,750,744,1692
|
|
20241025,105300,267149095,749,748,749,745,303
|
|
20241025,105200,266922456,749,746,749,745,1225
|
|
20241025,105100,266008839,750,750,750,750,0
|
|
20241025,105000,266008839,750,749,750,747,502
|
|
20241025,104900,265632842,748,748,748,748,13
|
|
20241025,104800,265623118,748,748,748,748,0
|
|
20241025,104700,265623118,748,748,748,748,20
|
|
20241025,104600,265608158,746,746,746,746,14
|
|
20241025,104500,265597714,749,749,749,749,4
|
|
20241025,104400,265594718,749,749,749,749,0
|
|
20241025,104300,265594718,749,749,749,749,0
|
|
20241025,104200,265594718,749,749,749,749,0
|
|
20241025,104100,265594718,749,749,749,746,1884
|
|
20241025,104000,264185851,749,747,749,746,51
|
|
20241025,103900,264147756,745,745,745,745,726
|
|
20241025,103800,263606886,745,745,745,745,4075
|
|
20241025,103700,260571011,745,745,745,743,5403
|
|
20241025,103600,256546376,745,743,745,743,26
|
|
20241025,103500,256527032,743,745,745,743,92
|
|
20241025,103400,256458576,745,745,745,741,12571
|
|
20241025,103300,247129689,745,750,750,745,88817
|
|
20241025,103200,180802507,750,751,751,750,121
|
|
20241025,103100,180711679,751,751,751,751,3
|
|
20241025,103000,180709426,751,751,751,751,53
|
|
20241025,102900,180669623,751,751,751,750,1654
|
|
20241025,102800,179428474,751,751,751,751,0
|
|
20241025,102700,179428474,751,751,751,751,821
|
|
20241025,102600,178811903,751,751,751,751,76
|
|
20241025,102500,178754827,751,752,752,751,602
|
|
20241025,102400,178302592,753,753,753,753,0
|
|
20241025,102300,178302592,753,753,753,752,8325
|
|
20241025,102200,172033996,753,753,753,753,1
|
|
20241025,102100,172033243,752,752,752,752,2
|
|
20241025,102000,172031739,754,754,754,754,80
|
|
20241025,101900,171971419,754,754,754,754,20
|
|
20241025,101800,171956339,752,754,754,752,397
|
|
20241025,101700,171657446,754,754,754,754,1
|
|
20241025,101600,171656692,754,755,755,754,271
|
|
20241025,101500,171452117,755,755,755,755,8
|
|
20241025,101400,171446077,754,755,755,754,15
|
|
20241025,101300,171434766,755,755,755,754,508
|
|
20241025,101200,171051626,755,755,755,755,40
|
|
20241025,101100,171021426,756,756,757,756,3956
|
|
20241025,101000,168030689,757,757,757,756,269
|
|
20241025,100900,167827070,757,757,757,757,1077
|
|
20241025,100800,167011781,757,755,758,755,10315
|
|
20241025,100700,159207951,755,755,755,754,7248
|
|
20241025,100600,153736167,755,755,755,753,161
|
|
20241025,100500,153614621,755,753,755,753,1893
|
|
20241025,100400,152188640,753,750,753,750,4670
|
|
20241025,100300,148679647,752,752,752,752,0
|
|
20241025,100200,148679647,752,752,752,752,0
|
|
20241025,100100,148679647,752,752,752,751,179
|
|
20241025,100000,148545069,752,752,752,752,0
|
|
20241025,095900,148545069,752,752,752,752,0
|
|
20241025,095800,148545069,752,752,752,752,20
|
|
20241025,095700,148530029,752,749,752,749,401
|
|
20241025,095600,148229677,752,748,752,748,12
|
|
20241025,095500,148220677,748,748,752,748,1837
|
|
20241025,095400,146846511,752,752,752,749,357
|
|
20241025,095300,146579055,752,752,752,752,0
|
|
20241025,095200,146579055,752,752,753,750,1282
|
|
20241025,095100,145616270,753,753,753,753,100
|
|
20241025,095000,145540970,753,753,753,752,4044
|
|
20241025,094900,142499838,753,753,753,753,1001
|
|
20241025,094800,141746085,753,753,753,749,3690
|
|
20241025,094700,138982219,750,748,750,748,11
|
|
20241025,094600,138973989,750,751,753,750,1890
|
|
20241025,094500,137554592,751,749,751,748,1729
|
|
20241025,094400,136261274,751,751,751,748,1929
|
|
20241025,094300,134815509,751,751,751,751,309
|
|
20241025,094200,134583450,751,751,751,751,234
|
|
20241025,094100,134407716,751,751,751,751,5
|
|
20241025,094000,134403961,751,750,754,747,4315
|
|
20241025,093900,131169868,751,751,751,751,251
|
|
20241025,093800,130981367,751,753,753,747,4162
|
|
20241025,093700,127866109,753,754,754,749,1042
|
|
20241025,093600,127085443,754,751,754,747,7046
|
|
20241025,093500,121811592,752,752,752,752,85
|
|
20241025,093400,121747672,752,752,753,752,2530
|
|
20241025,093300,119845100,752,749,754,747,2022
|
|
20241025,093200,118332738,754,750,755,750,16932
|
|
20241025,093100,105575722,751,751,751,747,2035
|
|
20241025,093000,104055485,751,751,751,751,28
|
|
20241025,092900,104034457,751,751,751,747,1138
|
|
20241025,092800,103181102,745,750,752,745,19838
|
|
20241025,092700,88380839,753,753,753,749,610
|
|
20241025,092600,87923820,753,752,753,752,51
|
|
20241025,092500,87885467,753,753,753,749,329
|
|
20241025,092400,87638430,753,753,753,753,14
|
|
20241025,092300,87627888,754,753,754,748,3792
|
|
20241025,092200,84784355,754,754,754,751,6904
|
|
20241025,092100,79588743,754,753,754,753,1865
|
|
20241025,092000,78184294,754,754,754,753,289
|
|
20241025,091900,77966497,754,754,754,754,106
|
|
20241025,091800,77886573,754,754,754,752,38
|
|
20241025,091700,77857941,752,752,753,752,633
|
|
20241025,091600,77381892,752,753,754,752,920
|
|
20241025,091500,76689583,753,749,753,748,9454
|
|
20241025,091400,69592831,750,746,750,745,5756
|
|
20241025,091300,65289226,750,748,750,745,10460
|
|
20241025,091200,57488501,747,750,750,747,3226
|
|
20241025,091100,55078517,751,749,754,747,4193
|
|
20241025,091000,51941327,754,754,754,749,442
|
|
20241025,090900,51608459,755,749,755,749,40
|
|
20241025,090800,51578469,750,755,755,750,1826
|
|
20241025,090700,50208964,750,750,750,750,2011
|
|
20241025,090600,48700714,755,755,755,755,365
|
|
20241025,090500,48425139,755,751,756,750,5510
|
|
20241025,090400,44286996,756,753,756,750,7001
|
|
20241025,090300,39034654,758,758,758,756,3061
|
|
20241025,090200,36716426,758,755,758,754,2342
|
|
20241025,090100,34948084,754,757,759,754,10479
|
|
20241025,090000,26995202,754,749,756,749,36006
|