595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185200,2292924782,790,790,790,790,22190
|
|
20241125,185100,2292924782,790,790,790,790,0
|
|
20241125,185000,2292924782,790,790,790,790,0
|
|
20241125,184900,2292924782,790,790,790,790,0
|
|
20241125,184800,2292924782,790,790,790,790,0
|
|
20241125,184700,2292924782,790,790,790,790,0
|
|
20241125,184600,2292924782,790,790,790,790,0
|
|
20241125,184500,2292924782,790,790,790,790,0
|
|
20241125,184400,2292924782,790,790,790,790,0
|
|
20241125,184300,2292924782,790,790,790,790,0
|
|
20241125,184200,2292924782,790,790,790,790,0
|
|
20241125,184100,2292924782,790,790,790,790,0
|
|
20241125,184000,2292924782,790,790,790,790,0
|
|
20241125,183900,2292924782,790,790,790,790,0
|
|
20241125,183800,2292924782,790,790,790,790,0
|
|
20241125,183700,2292924782,790,790,790,790,0
|
|
20241125,183600,2292924782,790,790,790,790,0
|
|
20241125,183500,2292924782,790,790,790,790,0
|
|
20241125,183400,2292924782,790,790,790,790,0
|
|
20241125,183300,2292924782,790,790,790,790,0
|
|
20241125,183200,2292924782,790,790,790,790,0
|
|
20241125,183100,2292924782,790,790,790,790,0
|
|
20241125,183000,2292924782,790,790,790,790,0
|
|
20241125,182900,2292924782,790,790,790,790,0
|
|
20241125,182800,2292924782,790,790,790,790,0
|
|
20241125,182700,2292924782,790,790,790,790,0
|
|
20241125,182600,2292924782,790,790,790,790,0
|
|
20241125,182500,2292924782,790,790,790,790,0
|
|
20241125,182400,2292924782,790,790,790,790,0
|
|
20241125,182300,2292924782,790,790,790,790,0
|
|
20241125,182200,2292924782,790,790,790,790,22190
|
|
20241125,182100,2292924782,790,790,790,790,0
|
|
20241125,182000,2292924782,790,790,790,790,0
|
|
20241125,181900,2292924782,790,790,790,790,0
|
|
20241125,181800,2292924782,790,790,790,790,0
|
|
20241125,181700,2292924782,790,790,790,790,0
|
|
20241125,181600,2292924782,790,790,790,790,0
|
|
20241125,181500,2292924782,790,790,790,790,0
|
|
20241125,181400,2292924782,790,790,790,790,0
|
|
20241125,181300,2292924782,790,790,790,790,0
|
|
20241125,181200,2292924782,790,790,790,790,0
|
|
20241125,181100,2292924782,790,790,790,790,0
|
|
20241125,181000,2292924782,790,790,790,790,0
|
|
20241125,180900,2292924782,790,790,790,790,0
|
|
20241125,180800,2292924782,790,790,790,790,0
|
|
20241125,180700,2292924782,790,790,790,790,0
|
|
20241125,180600,2292924782,790,790,790,790,0
|
|
20241125,180500,2292924782,790,790,790,790,0
|
|
20241125,180400,2292924782,790,790,790,790,0
|
|
20241125,180300,2292924782,790,790,790,790,0
|
|
20241125,180200,2292924782,790,790,790,790,0
|
|
20241125,180100,2292924782,790,790,790,790,0
|
|
20241125,180000,2292924782,790,790,790,790,0
|
|
20241125,175900,2292924782,790,790,790,790,0
|
|
20241125,175800,2292924782,790,790,790,790,0
|
|
20241125,175700,2292924782,790,790,790,790,0
|
|
20241125,175600,2292924782,790,790,790,790,0
|
|
20241125,175500,2292924782,790,790,790,790,0
|
|
20241125,175400,2292924782,790,790,790,790,0
|
|
20241125,175300,2292924782,790,790,790,790,0
|
|
20241125,175200,2292924782,790,790,790,790,22190
|
|
20241125,175100,2292924782,790,790,790,790,0
|
|
20241125,175000,2292924782,790,790,790,790,0
|
|
20241125,174900,2292924782,790,790,790,790,0
|
|
20241125,174800,2292924782,790,790,790,790,0
|
|
20241125,174700,2292924782,790,790,790,790,0
|
|
20241125,174600,2292924782,790,790,790,790,0
|
|
20241125,174500,2292924782,790,790,790,790,0
|
|
20241125,174400,2292924782,790,790,790,790,0
|
|
20241125,174300,2292924782,790,790,790,790,0
|
|
20241125,174200,2292924782,790,790,790,790,0
|
|
20241125,174100,2292924782,790,790,790,790,0
|
|
20241125,174000,2292924782,790,790,790,790,0
|
|
20241125,173900,2292924782,790,790,790,790,0
|
|
20241125,173800,2292924782,790,790,790,790,0
|
|
20241125,173700,2292924782,790,790,790,790,0
|
|
20241125,173600,2292924782,790,790,790,790,0
|
|
20241125,173500,2292924782,790,790,790,790,0
|
|
20241125,173400,2292924782,790,790,790,790,0
|
|
20241125,173300,2292924782,790,790,790,790,0
|
|
20241125,173200,2292924782,790,790,790,790,0
|
|
20241125,173100,2292924782,790,790,790,790,0
|
|
20241125,173000,2292924782,790,790,790,790,0
|
|
20241125,172900,2292924782,790,790,790,790,0
|
|
20241125,172800,2292924782,790,790,790,790,0
|
|
20241125,172700,2292924782,790,790,790,790,0
|
|
20241125,172600,2292924782,790,790,790,790,0
|
|
20241125,172500,2292924782,790,790,790,790,0
|
|
20241125,172400,2292924782,790,790,790,790,0
|
|
20241125,172300,2292924782,790,790,790,790,0
|
|
20241125,172200,2292924782,790,790,790,790,22190
|
|
20241125,172100,2292924782,790,790,790,790,0
|
|
20241125,172000,2292924782,790,790,790,790,0
|
|
20241125,171900,2292924782,790,790,790,790,0
|
|
20241125,171800,2292924782,790,790,790,790,0
|
|
20241125,171700,2292924782,790,790,790,790,0
|
|
20241125,171600,2292924782,790,790,790,790,0
|
|
20241125,171500,2292924782,790,790,790,790,0
|
|
20241125,171400,2292924782,790,790,790,790,0
|
|
20241125,171300,2292924782,790,790,790,790,0
|
|
20241125,171200,2292924782,790,790,790,790,0
|
|
20241125,171100,2292924782,790,790,790,790,0
|
|
20241125,171000,2292924782,790,790,790,790,0
|
|
20241125,170900,2292924782,790,790,790,790,0
|
|
20241125,170800,2292924782,790,790,790,790,0
|
|
20241125,170700,2292924782,790,790,790,790,0
|
|
20241125,170600,2292924782,790,790,790,790,0
|
|
20241125,170500,2292924782,790,790,790,790,0
|
|
20241125,170400,2292924782,790,790,790,790,0
|
|
20241125,170300,2292924782,790,790,790,790,0
|
|
20241125,170200,2292924782,790,790,790,790,0
|
|
20241125,170100,2292924782,790,790,790,790,0
|
|
20241125,170000,2292924782,790,790,790,790,0
|
|
20241125,165900,2292924782,790,790,790,790,0
|
|
20241125,165800,2292924782,790,790,790,790,0
|
|
20241125,165700,2292924782,790,790,790,790,0
|
|
20241125,165600,2292924782,790,790,790,790,0
|
|
20241125,165500,2292924782,790,790,790,790,0
|
|
20241125,165400,2292924782,790,790,790,790,0
|
|
20241125,165300,2292924782,790,790,790,790,0
|
|
20241125,165200,2292924782,790,790,790,790,22190
|
|
20241125,165100,2292924782,790,790,790,790,0
|
|
20241125,165000,2292924782,790,790,790,790,0
|
|
20241125,164900,2292924782,790,790,790,790,0
|
|
20241125,164800,2292924782,790,790,790,790,0
|
|
20241125,164700,2292924782,790,790,790,790,0
|
|
20241125,164600,2292924782,790,790,790,790,0
|
|
20241125,164500,2292924782,790,790,790,790,0
|
|
20241125,164400,2292924782,790,790,790,790,0
|
|
20241125,164300,2292924782,790,790,790,790,0
|
|
20241125,164200,2292924782,790,790,790,790,0
|
|
20241125,164100,2292924782,790,790,790,790,0
|
|
20241125,164000,2292924782,790,790,790,790,0
|
|
20241125,163900,2292924782,790,790,790,790,0
|
|
20241125,163800,2292924782,790,790,790,790,0
|
|
20241125,163700,2292924782,790,790,790,790,0
|
|
20241125,163600,2292924782,790,790,790,790,0
|
|
20241125,163500,2292924782,790,790,790,790,0
|
|
20241125,163400,2292924782,790,790,790,790,0
|
|
20241125,163300,2292924782,790,790,790,790,0
|
|
20241125,163200,2292924782,790,790,790,790,0
|
|
20241125,163100,2292924782,790,790,790,790,0
|
|
20241125,163000,2292924782,790,790,790,790,0
|
|
20241125,162900,2292924782,790,790,790,790,0
|
|
20241125,162800,2292924782,790,790,790,790,0
|
|
20241125,162700,2292924782,790,790,790,790,0
|
|
20241125,162600,2292924782,790,790,790,790,0
|
|
20241125,162500,2292924782,790,790,790,790,0
|
|
20241125,162400,2292924782,790,790,790,790,0
|
|
20241125,162300,2292924782,790,790,790,790,0
|
|
20241125,162200,2292924782,790,790,790,790,22190
|
|
20241125,162100,2292924782,790,790,790,790,0
|
|
20241125,162000,2292924782,790,790,790,790,0
|
|
20241125,161900,2292924782,790,790,790,790,0
|
|
20241125,161800,2292924782,790,790,790,790,0
|
|
20241125,161700,2292924782,790,790,790,790,0
|
|
20241125,161600,2292924782,790,790,790,790,0
|
|
20241125,161500,2292924782,790,790,790,790,0
|
|
20241125,161400,2292924782,790,790,790,790,0
|
|
20241125,161300,2292924782,790,790,790,790,0
|
|
20241125,161200,2292924782,790,790,790,790,0
|
|
20241125,161100,2292924782,790,790,790,790,0
|
|
20241125,161000,2292924782,790,790,790,790,0
|
|
20241125,160900,2292924782,790,790,790,790,0
|
|
20241125,160800,2292924782,790,790,790,790,0
|
|
20241125,160700,2292924782,790,790,790,790,0
|
|
20241125,160600,2292924782,790,790,790,790,0
|
|
20241125,160500,2292924782,790,790,790,790,0
|
|
20241125,160400,2292924782,790,790,790,790,0
|
|
20241125,160300,2292924782,790,790,790,790,0
|
|
20241125,160200,2292924782,790,790,790,790,0
|
|
20241125,160100,2292924782,790,790,790,790,0
|
|
20241125,160000,2292924782,790,790,790,790,0
|
|
20241125,155900,2292924782,790,790,790,790,0
|
|
20241125,155800,2292924782,790,790,790,790,0
|
|
20241125,155700,2292924782,790,790,790,790,0
|
|
20241125,155600,2292924782,790,790,790,790,0
|
|
20241125,155500,2292924782,790,790,790,790,0
|
|
20241125,155400,2292924782,790,790,790,790,0
|
|
20241125,155300,2292924782,790,790,790,790,0
|
|
20241125,155200,2292924782,790,790,790,790,22190
|
|
20241125,155100,2292924782,790,790,790,790,0
|
|
20241125,155000,2292924782,790,790,790,790,0
|
|
20241125,154900,2292924782,790,790,790,790,0
|
|
20241125,154800,2292924782,790,790,790,790,0
|
|
20241125,154700,2292924782,790,790,790,790,0
|
|
20241125,154600,2292924782,790,790,790,790,0
|
|
20241125,154500,2292924782,790,790,790,790,0
|
|
20241125,154400,2292924782,790,790,790,790,0
|
|
20241125,154300,2292924782,790,790,790,790,0
|
|
20241125,154200,2292924782,790,790,790,790,0
|
|
20241125,154100,2292924782,790,790,790,790,0
|
|
20241125,154000,2292924782,790,790,790,790,0
|
|
20241125,153900,2292924782,790,790,790,790,0
|
|
20241125,153800,2292924782,790,790,790,790,0
|
|
20241125,153700,2292924782,790,790,790,790,0
|
|
20241125,153600,2292924782,790,790,790,790,0
|
|
20241125,153500,2292924782,790,790,790,790,0
|
|
20241125,153400,2292924782,790,790,790,790,0
|
|
20241125,153300,2292924782,790,790,790,790,0
|
|
20241125,153200,2292924782,790,790,790,790,0
|
|
20241125,153100,2292924782,790,790,790,790,0
|
|
20241125,153000,2292924782,790,790,790,790,22190
|
|
20241125,152900,2275394682,790,790,790,790,0
|
|
20241125,152800,2275394682,790,790,790,790,0
|
|
20241125,152700,2275394682,790,790,790,790,0
|
|
20241125,152600,2275394682,790,790,790,790,0
|
|
20241125,152500,2275394682,790,790,790,790,0
|
|
20241125,152400,2275394682,790,790,790,790,0
|
|
20241125,152300,2275394682,790,790,790,790,0
|
|
20241125,152200,2275394682,790,790,790,790,0
|
|
20241125,152100,2275394682,790,790,790,790,0
|
|
20241125,152000,2275394682,790,790,790,790,0
|
|
20241125,151900,2275394682,790,788,790,787,2162
|
|
20241125,151800,2273691711,788,790,790,788,1133
|
|
20241125,151700,2272798841,790,792,792,788,24589
|
|
20241125,151600,2253366493,792,792,792,791,4970
|
|
20241125,151500,2249431559,791,791,792,790,3508
|
|
20241125,151400,2246655155,792,792,792,791,2564
|
|
20241125,151300,2244626968,792,792,792,790,12363
|
|
20241125,151200,2234849267,792,792,793,792,14276
|
|
20241125,151100,2223542372,792,793,793,792,3367
|
|
20241125,151000,2220875681,792,791,794,791,620
|
|
20241125,150900,2220385131,791,792,792,791,2605
|
|
20241125,150800,2218322163,794,794,794,794,100
|
|
20241125,150700,2218242763,795,793,795,791,618
|
|
20241125,150600,2217753074,795,795,795,793,500
|
|
20241125,150500,2217356504,795,795,795,792,83
|
|
20241125,150400,2217290522,795,795,795,795,39
|
|
20241125,150300,2217259517,795,795,795,794,3797
|
|
20241125,150200,2214241902,795,795,795,795,1820
|
|
20241125,150100,2212795002,792,796,797,792,14627
|
|
20241125,150000,2201165708,797,794,797,788,7322
|
|
20241125,145900,2195363390,797,796,797,794,4588
|
|
20241125,145800,2191712389,796,795,796,795,5790
|
|
20241125,145700,2187104605,794,795,795,794,3280
|
|
20241125,145600,2184497328,795,792,795,792,4770
|
|
20241125,145500,2180710753,792,792,793,792,420
|
|
20241125,145400,2180378097,793,793,793,793,210
|
|
20241125,145300,2180211567,793,793,793,793,1376
|
|
20241125,145200,2179120399,793,793,794,792,3869
|
|
20241125,145100,2176052371,794,792,794,791,8867
|
|
20241125,145000,2169025543,792,792,793,792,2869
|
|
20241125,144900,2166752390,792,789,793,789,213
|
|
20241125,144800,2166584272,789,787,789,786,2545
|
|
20241125,144700,2164581619,787,786,789,786,129
|
|
20241125,144600,2164480212,790,789,792,788,716
|
|
20241125,144500,2163915257,787,791,794,787,15001
|
|
20241125,144400,2152055784,790,788,790,788,3607
|
|
20241125,144300,2149209288,785,785,785,785,250
|
|
20241125,144200,2149013038,784,785,785,784,3163
|
|
20241125,144100,2146533241,784,784,784,784,10100
|
|
20241125,144000,2138614841,784,785,785,784,1411
|
|
20241125,143900,2137508607,785,788,788,785,7625
|
|
20241125,143800,2131519021,788,788,788,788,245
|
|
20241125,143700,2131325961,788,788,788,788,74
|
|
20241125,143600,2131267649,787,787,787,787,4300
|
|
20241125,143500,2127883549,787,788,788,787,1650
|
|
20241125,143400,2126584192,788,788,788,788,197
|
|
20241125,143300,2126428956,788,788,788,788,5020
|
|
20241125,143200,2122473196,788,788,788,788,141
|
|
20241125,143100,2122362088,788,788,788,788,2447
|
|
20241125,143000,2120433852,788,789,789,788,126
|
|
20241125,142900,2120334443,789,788,789,788,1179
|
|
20241125,142800,2119405230,788,789,789,788,286
|
|
20241125,142700,2119179676,789,789,789,789,187
|
|
20241125,142600,2119032133,789,789,789,788,607
|
|
20241125,142500,2118553710,789,789,789,789,198
|
|
20241125,142400,2118397488,789,789,789,789,184
|
|
20241125,142300,2118252312,789,790,790,789,2014
|
|
20241125,142200,2116662654,789,790,790,789,1101
|
|
20241125,142100,2115793865,789,789,789,789,190
|
|
20241125,142000,2115643955,789,789,789,789,20
|
|
20241125,141900,2115628175,789,789,789,789,0
|
|
20241125,141800,2115628175,789,790,790,789,6920
|
|
20241125,141700,2110161386,787,789,789,787,722
|
|
20241125,141600,2109593049,787,790,790,787,88
|
|
20241125,141500,2109523544,791,790,791,790,1130
|
|
20241125,141400,2108629914,787,790,790,787,42
|
|
20241125,141300,2108596737,790,789,790,789,1681
|
|
20241125,141200,2107270427,789,789,789,789,50
|
|
20241125,141100,2107230977,783,790,790,783,10944
|
|
20241125,141000,2098639091,789,789,789,789,0
|
|
20241125,140900,2098639091,789,791,791,789,318
|
|
20241125,140800,2098388053,789,789,791,789,4108
|
|
20241125,140700,2095146829,789,789,789,789,0
|
|
20241125,140600,2095146829,789,788,789,788,15716
|
|
20241125,140500,2082760418,785,789,789,785,15386
|
|
20241125,140400,2070666529,789,791,791,789,505
|
|
20241125,140300,2070268002,791,790,791,790,1508
|
|
20241125,140200,2069076480,791,791,791,791,83
|
|
20241125,140100,2069010827,791,791,791,791,83
|
|
20241125,140000,2068945174,791,786,791,786,11
|
|
20241125,135900,2068936518,791,786,791,786,96
|
|
20241125,135800,2068861042,786,791,791,786,3797
|
|
20241125,135700,2065874661,791,789,792,786,25142
|
|
20241125,135600,2046018190,787,787,788,786,1674
|
|
20241125,135500,2044699153,786,786,788,786,1601
|
|
20241125,135400,2043440745,786,786,786,786,3
|
|
20241125,135300,2043438387,790,787,790,785,706
|
|
20241125,135200,2042883539,785,785,785,785,0
|
|
20241125,135100,2042883539,785,786,787,785,604
|
|
20241125,135000,2042409245,784,784,786,784,527
|
|
20241125,134900,2041995535,786,784,786,783,14533
|
|
20241125,134800,2030589568,783,787,789,783,27179
|
|
20241125,134700,2009249651,788,791,791,787,26399
|
|
20241125,134600,1988401697,793,793,793,793,0
|
|
20241125,134500,1988401697,793,791,793,791,51
|
|
20241125,134400,1988361354,791,792,792,791,11827
|
|
20241125,134300,1979006173,792,792,792,792,422
|
|
20241125,134200,1978671949,792,792,792,791,631
|
|
20241125,134100,1978172806,792,793,793,792,4359
|
|
20241125,134000,1974720417,792,793,793,792,575
|
|
20241125,133900,1974264502,793,792,793,792,5047
|
|
20241125,133800,1970267273,792,794,794,792,2929
|
|
20241125,133700,1967944323,794,794,794,794,101
|
|
20241125,133600,1967864129,794,794,794,794,1361
|
|
20241125,133500,1966783495,794,794,794,794,0
|
|
20241125,133400,1966783495,794,794,794,794,0
|
|
20241125,133300,1966783495,794,794,794,794,198
|
|
20241125,133200,1966626283,797,797,797,797,50
|
|
20241125,133100,1966586433,793,793,793,793,1300
|
|
20241125,133000,1965555533,793,793,793,793,65
|
|
20241125,132900,1965503988,793,796,797,793,2150
|
|
20241125,132800,1963798336,794,794,794,794,3199
|
|
20241125,132700,1961258330,794,793,794,793,22
|
|
20241125,132600,1961240883,793,797,797,793,3096
|
|
20241125,132500,1958784579,798,796,798,796,539
|
|
20241125,132400,1958354883,794,795,795,794,4070
|
|
20241125,132300,1955122418,795,796,796,795,4194
|
|
20241125,132200,1951786726,796,797,797,796,200
|
|
20241125,132100,1951627476,798,797,798,797,120
|
|
20241125,132000,1951531816,798,796,798,796,218
|
|
20241125,131900,1951358278,796,797,797,796,1248
|
|
20241125,131800,1950363870,798,797,798,795,7128
|
|
20241125,131700,1944683750,797,795,797,794,3333
|
|
20241125,131600,1942033504,795,795,795,795,220
|
|
20241125,131500,1941858604,795,793,795,793,5091
|
|
20241125,131400,1937817566,793,793,793,793,40
|
|
20241125,131300,1937785846,793,793,793,793,736
|
|
20241125,131200,1937202198,793,792,793,792,715
|
|
20241125,131100,1936635206,793,793,793,792,5110
|
|
20241125,131000,1932588046,793,793,793,793,4139
|
|
20241125,130900,1929305819,792,793,793,792,770
|
|
20241125,130800,1928695779,792,792,792,792,0
|
|
20241125,130700,1928695779,792,792,792,792,0
|
|
20241125,130600,1928695779,792,792,793,792,6643
|
|
20241125,130500,1923433423,794,794,794,794,0
|
|
20241125,130400,1923433423,794,792,794,792,1063
|
|
20241125,130300,1922591525,794,794,794,792,4686
|
|
20241125,130200,1918876541,794,793,794,792,2446
|
|
20241125,130100,1916937126,793,794,794,792,9060
|
|
20241125,130000,1909749980,794,794,794,794,133
|
|
20241125,125900,1909644378,796,796,796,796,1257
|
|
20241125,125800,1908643806,794,794,794,794,1201
|
|
20241125,125700,1907690212,796,796,796,796,0
|
|
20241125,125600,1907690212,796,796,796,796,0
|
|
20241125,125500,1907690212,796,796,796,796,336
|
|
20241125,125400,1907422756,796,796,796,796,24
|
|
20241125,125300,1907403652,796,794,796,794,40
|
|
20241125,125200,1907371882,794,795,795,794,1437
|
|
20241125,125100,1906230782,794,794,795,794,275
|
|
20241125,125000,1906012246,794,795,795,794,201
|
|
20241125,124900,1905852551,795,795,795,795,1
|
|
20241125,124800,1905851756,796,796,796,796,146
|
|
20241125,124700,1905735540,796,793,796,793,135
|
|
20241125,124600,1905628431,793,793,793,793,16145
|
|
20241125,124500,1892825446,792,792,792,792,0
|
|
20241125,124400,1892825446,792,794,794,792,6019
|
|
20241125,124300,1888055243,797,795,797,795,629
|
|
20241125,124200,1887554658,796,795,796,795,12566
|
|
20241125,124100,1877557172,796,793,796,793,2070
|
|
20241125,124000,1875913355,793,796,796,792,27698
|
|
20241125,123900,1853960335,796,796,796,796,175
|
|
20241125,123800,1853821035,797,797,797,797,36
|
|
20241125,123700,1853792343,797,795,797,795,3581
|
|
20241125,123600,1850945442,796,797,797,796,8310
|
|
20241125,123500,1844326689,798,797,798,797,101
|
|
20241125,123400,1844246191,798,797,798,797,301
|
|
20241125,123300,1844005994,798,798,798,797,2258
|
|
20241125,123200,1842206110,798,799,799,798,51
|
|
20241125,123100,1842165411,799,799,799,798,8
|
|
20241125,123000,1842159020,798,799,799,798,68
|
|
20241125,122900,1842104753,799,798,799,797,46
|
|
20241125,122800,1842068023,798,797,798,797,119
|
|
20241125,122700,1841973174,797,796,797,796,3940
|
|
20241125,122600,1838836337,796,796,796,795,6470
|
|
20241125,122500,1833686668,796,797,797,796,2174
|
|
20241125,122400,1831955859,797,797,797,797,4865
|
|
20241125,122300,1828078454,797,799,799,797,1966
|
|
20241125,122200,1826508544,799,803,803,799,7883
|
|
20241125,122100,1820197041,803,802,803,801,656
|
|
20241125,122000,1819670981,803,801,804,801,6001
|
|
20241125,121900,1814855648,802,801,802,801,1512
|
|
20241125,121800,1813643362,801,802,802,801,711
|
|
20241125,121700,1813073841,802,803,803,802,204
|
|
20241125,121600,1812910119,803,804,805,803,315
|
|
20241125,121500,1812657054,801,801,801,800,33328
|
|
20241125,121400,1785964169,801,802,803,801,11331
|
|
20241125,121300,1776886933,805,805,805,805,0
|
|
20241125,121200,1776886933,805,802,805,802,1952
|
|
20241125,121100,1775320766,805,805,805,805,101
|
|
20241125,121000,1775239461,805,805,805,805,29
|
|
20241125,120900,1775216116,801,804,805,801,10632
|
|
20241125,120800,1766687153,805,807,807,804,213
|
|
20241125,120700,1766515297,805,806,806,805,8017
|
|
20241125,120600,1760055333,806,805,806,805,240
|
|
20241125,120500,1759862093,805,805,805,805,476
|
|
20241125,120400,1759478913,804,806,807,804,4126
|
|
20241125,120300,1756155377,807,805,807,805,4536
|
|
20241125,120200,1752501763,805,806,806,805,20486
|
|
20241125,120100,1736003924,806,807,807,806,2880
|
|
20241125,120000,1733680117,807,806,807,806,3615
|
|
20241125,115900,1730762813,807,807,807,806,1802
|
|
20241125,115800,1729308649,807,807,808,807,3663
|
|
20241125,115700,1726350218,807,809,809,807,4478
|
|
20241125,115600,1722731564,809,809,810,808,24785
|
|
20241125,115500,1702679216,808,808,809,808,28899
|
|
20241125,115400,1679311852,808,808,808,808,9668
|
|
20241125,115300,1671500108,808,808,808,807,17240
|
|
20241125,115200,1657571444,808,805,808,804,51395
|
|
20241125,115100,1616154671,805,803,805,803,1005
|
|
20241125,115000,1615347141,804,803,804,803,11550
|
|
20241125,114900,1606066401,803,802,803,802,3330
|
|
20241125,114800,1603394996,802,800,802,799,12044
|
|
20241125,114700,1593758322,800,799,800,799,542
|
|
20241125,114600,1593325232,799,799,799,799,1232
|
|
20241125,114500,1592340864,799,795,799,795,2411
|
|
20241125,114400,1590421069,796,796,796,796,1004
|
|
20241125,114300,1589621885,796,796,796,795,2243
|
|
20241125,114200,1587837100,797,797,797,797,128
|
|
20241125,114100,1587735084,797,794,797,793,7855
|
|
20241125,114000,1581496846,793,794,794,793,6981
|
|
20241125,113900,1575953936,794,795,795,793,11443
|
|
20241125,113800,1566866604,795,796,797,795,30369
|
|
20241125,113700,1542719851,798,797,798,797,1268
|
|
20241125,113600,1541709254,797,798,798,797,2529
|
|
20241125,113500,1539693041,798,799,799,797,1919
|
|
20241125,113400,1538163210,798,799,799,798,1765
|
|
20241125,113300,1536754680,798,798,798,798,2036
|
|
20241125,113200,1535129952,798,801,801,798,29943
|
|
20241125,113100,1511208201,801,801,801,801,1001
|
|
20241125,113000,1510406400,801,801,801,801,1055
|
|
20241125,112900,1509561345,801,802,802,800,1672
|
|
20241125,112800,1508222714,802,801,802,799,6486
|
|
20241125,112700,1503028238,799,800,800,799,943
|
|
20241125,112600,1502274281,801,799,801,799,2046
|
|
20241125,112500,1500638083,799,799,799,799,488
|
|
20241125,112400,1500248171,799,800,800,799,435
|
|
20241125,112300,1499900195,800,800,800,798,5194
|
|
20241125,112200,1495753710,800,801,801,799,3379
|
|
20241125,112100,1493050904,802,799,802,799,5930
|
|
20241125,112000,1488312831,799,801,802,798,10251
|
|
20241125,111900,1480121239,801,802,802,801,2511
|
|
20241125,111800,1478109908,803,799,803,799,2721
|
|
20241125,111700,1475932868,799,802,802,799,19498
|
|
20241125,111600,1460333746,803,802,803,802,1418
|
|
20241125,111500,1459196508,801,801,802,801,719
|
|
20241125,111400,1458620549,801,801,801,801,3167
|
|
20241125,111300,1456083782,801,801,801,801,794
|
|
20241125,111200,1455447788,802,802,802,802,121
|
|
20241125,111100,1455350746,802,803,803,799,2511
|
|
20241125,111000,1453340723,803,803,803,803,303
|
|
20241125,110900,1453097414,803,801,803,797,19510
|
|
20241125,110800,1437491048,803,803,803,803,964
|
|
20241125,110700,1436716956,801,802,803,801,10769
|
|
20241125,110600,1428079258,801,805,805,801,5344
|
|
20241125,110500,1423787719,805,805,806,803,14022
|
|
20241125,110400,1412504143,805,804,805,803,43967
|
|
20241125,110300,1377151802,804,798,804,797,237726
|
|
20241125,110200,1187021612,798,797,798,796,13902
|
|
20241125,110100,1175942783,798,798,798,798,4506
|
|
20241125,110000,1172346995,798,798,798,798,2173
|
|
20241125,105900,1170612941,797,798,798,797,1892
|
|
20241125,105800,1169103134,798,798,798,797,1932
|
|
20241125,105700,1167561718,798,797,798,797,3192
|
|
20241125,105600,1165014503,797,796,798,796,223
|
|
20241125,105500,1164836761,796,797,797,796,7833
|
|
20241125,105400,1158600360,797,797,797,797,17997
|
|
20241125,105300,1144256751,796,796,797,796,1129
|
|
20241125,105200,1143358066,796,796,796,796,8198
|
|
20241125,105100,1136832458,796,795,796,795,7210
|
|
20241125,105000,1131094913,795,795,795,794,3831
|
|
20241125,104900,1128049467,795,795,795,795,1007
|
|
20241125,104800,1127248902,795,795,795,794,1431
|
|
20241125,104700,1126112628,795,795,795,794,1435
|
|
20241125,104600,1124972816,795,795,795,795,2484
|
|
20241125,104500,1122998036,795,794,796,794,2318
|
|
20241125,104400,1121156225,794,796,796,794,1420
|
|
20241125,104300,1120027075,796,796,796,795,373
|
|
20241125,104200,1119730217,796,796,796,796,4636
|
|
20241125,104100,1116039961,796,796,797,796,4551
|
|
20241125,104000,1112416626,796,792,796,792,3015
|
|
20241125,103900,1110017094,796,795,796,792,906
|
|
20241125,103800,1109296890,792,795,795,792,3328
|
|
20241125,103700,1106651160,795,793,795,793,5200
|
|
20241125,103600,1102519896,793,793,793,793,4018
|
|
20241125,103500,1099333622,793,795,795,793,13308
|
|
20241125,103400,1088753776,795,792,795,792,406
|
|
20241125,103300,1088432178,792,795,795,786,30473
|
|
20241125,103200,1064360106,794,795,795,794,1342
|
|
20241125,103100,1063293386,796,795,796,795,18221
|
|
20241125,103000,1048800063,795,794,795,794,13301
|
|
20241125,102900,1038238200,794,792,794,791,16984
|
|
20241125,102800,1024784662,791,791,791,791,5181
|
|
20241125,102700,1020686491,791,791,791,791,668
|
|
20241125,102600,1020158103,792,791,792,790,3040
|
|
20241125,102500,1017756286,791,790,791,790,12181
|
|
20241125,102400,1008124264,789,789,789,789,3379
|
|
20241125,102300,1005458233,789,790,790,789,2631
|
|
20241125,102200,1003381369,790,789,790,789,1065
|
|
20241125,102100,1002541039,789,791,791,789,2681
|
|
20241125,102000,1000424610,790,791,791,790,1336
|
|
20241125,101900,999368040,791,791,791,789,9982
|
|
20241125,101800,991482241,792,791,792,791,289
|
|
20241125,101700,991253354,792,792,792,791,810
|
|
20241125,101600,990612496,792,791,792,791,152
|
|
20241125,101500,990492194,791,791,791,790,1002
|
|
20241125,101400,989699912,791,791,791,791,1363
|
|
20241125,101300,988621779,791,792,792,791,680
|
|
20241125,101200,988083349,792,791,792,791,1634
|
|
20241125,101100,986790854,791,791,791,790,15468
|
|
20241125,101000,974562444,791,790,791,789,11445
|
|
20241125,100900,965520813,790,788,790,788,21720
|
|
20241125,100800,948390313,788,788,788,788,1021
|
|
20241125,100700,947585765,788,788,788,788,157
|
|
20241125,100600,947462049,787,788,788,787,1008
|
|
20241125,100500,946668745,787,789,789,786,7300
|
|
20241125,100400,940925464,790,787,790,787,18718
|
|
20241125,100300,926163961,787,786,788,786,2694
|
|
20241125,100200,924045797,788,788,788,788,6709
|
|
20241125,100100,918759105,788,788,788,785,3676
|
|
20241125,100000,915870117,785,787,787,785,3031
|
|
20241125,095900,913487760,787,785,787,785,2
|
|
20241125,095800,913486188,788,787,788,787,1988
|
|
20241125,095700,911921554,787,786,787,786,7574
|
|
20241125,095600,905960945,787,786,787,786,522
|
|
20241125,095500,905550652,783,783,786,783,626
|
|
20241125,095400,905060147,786,788,788,784,5533
|
|
20241125,095300,900717426,788,788,788,786,10982
|
|
20241125,095200,892076757,788,787,788,787,1330
|
|
20241125,095100,891029547,787,787,787,787,2229
|
|
20241125,095000,889275324,786,785,786,785,906
|
|
20241125,094900,888563914,785,785,785,785,1824
|
|
20241125,094800,887132074,786,785,787,785,3743
|
|
20241125,094700,884188564,788,786,788,785,4114
|
|
20241125,094600,880955026,786,786,788,786,2150
|
|
20241125,094500,879265006,786,784,786,784,1562
|
|
20241125,094400,878038698,785,785,785,785,965
|
|
20241125,094300,877281173,786,786,786,786,5
|
|
20241125,094200,877277243,786,786,787,785,124
|
|
20241125,094100,877179758,785,785,785,784,3035
|
|
20241125,094000,874797286,785,784,785,783,11940
|
|
20241125,093900,865426836,783,780,783,780,31779
|
|
20241125,093800,840545129,781,782,785,781,13006
|
|
20241125,093700,830374497,783,785,785,783,4940
|
|
20241125,093600,826505420,784,784,784,783,3556
|
|
20241125,093500,823718024,784,785,785,784,4387
|
|
20241125,093400,820277613,785,785,785,784,24
|
|
20241125,093300,820258783,787,787,787,787,11
|
|
20241125,093200,820250126,782,788,788,781,4329
|
|
20241125,093100,816865633,788,787,788,785,6583
|
|
20241125,093000,811683051,787,781,787,779,75829
|
|
20241125,092900,752545693,784,784,784,780,11733
|
|
20241125,092800,743355135,784,785,789,784,14224
|
|
20241125,092700,732192062,789,788,789,785,26043
|
|
20241125,092600,711744011,787,787,787,787,2276
|
|
20241125,092500,709952799,787,790,790,785,17071
|
|
20241125,092400,696512321,791,791,791,791,800
|
|
20241125,092300,695879521,790,790,790,787,7918
|
|
20241125,092200,689626858,790,791,794,787,15644
|
|
20241125,092100,677265480,791,793,794,791,11797
|
|
20241125,092000,667921620,791,797,797,791,38862
|
|
20241125,091900,637072521,797,801,802,795,54084
|
|
20241125,091800,593928721,801,798,801,798,59713
|
|
20241125,091700,546198882,799,794,799,792,49754
|
|
20241125,091600,506546281,794,790,794,787,24538
|
|
20241125,091500,487140794,789,789,795,779,83604
|
|
20241125,091400,421091921,789,787,791,785,24767
|
|
20241125,091300,401563179,787,788,788,781,15333
|
|
20241125,091200,389504633,788,792,792,779,40049
|
|
20241125,091100,357930929,792,785,793,782,60991
|
|
20241125,091000,309878622,785,780,789,780,74687
|
|
20241125,090900,251229852,781,780,783,780,7745
|
|
20241125,090800,245184048,781,783,784,781,8169
|
|
20241125,090700,238793402,783,780,786,780,59525
|
|
20241125,090600,192149604,780,780,781,779,13520
|
|
20241125,090500,181604109,780,780,783,774,49077
|
|
20241125,090400,143399048,780,782,785,780,22747
|
|
20241125,090300,125597336,783,781,786,779,36552
|
|
20241125,090200,97055140,783,772,789,772,95875
|
|
20241125,090100,22017888,772,765,778,764,25043
|
|
20241125,090000,2676454,765,760,765,760,3521
|