624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192100,977515546,755,755,755,755,30474
|
|
20241125,192000,977515546,755,755,755,755,0
|
|
20241125,191900,977515546,755,755,755,755,0
|
|
20241125,191800,977515546,755,755,755,755,0
|
|
20241125,191700,977515546,755,755,755,755,0
|
|
20241125,191600,977515546,755,755,755,755,0
|
|
20241125,191500,977515546,755,755,755,755,0
|
|
20241125,191400,977515546,755,755,755,755,0
|
|
20241125,191300,977515546,755,755,755,755,0
|
|
20241125,191200,977515546,755,755,755,755,0
|
|
20241125,191100,977515546,755,755,755,755,0
|
|
20241125,191000,977515546,755,755,755,755,0
|
|
20241125,190900,977515546,755,755,755,755,0
|
|
20241125,190800,977515546,755,755,755,755,0
|
|
20241125,190700,977515546,755,755,755,755,0
|
|
20241125,190600,977515546,755,755,755,755,0
|
|
20241125,190500,977515546,755,755,755,755,0
|
|
20241125,190400,977515546,755,755,755,755,0
|
|
20241125,190300,977515546,755,755,755,755,0
|
|
20241125,190200,977515546,755,755,755,755,0
|
|
20241125,190100,977515546,755,755,755,755,0
|
|
20241125,190000,977515546,755,755,755,755,0
|
|
20241125,185900,977515546,755,755,755,755,0
|
|
20241125,185800,977515546,755,755,755,755,0
|
|
20241125,185700,977515546,755,755,755,755,0
|
|
20241125,185600,977515546,755,755,755,755,0
|
|
20241125,185500,977515546,755,755,755,755,0
|
|
20241125,185400,977515546,755,755,755,755,0
|
|
20241125,185300,977515546,755,755,755,755,0
|
|
20241125,185200,977515546,755,755,755,755,0
|
|
20241125,185100,977515546,755,755,755,755,30474
|
|
20241125,185000,977515546,755,755,755,755,0
|
|
20241125,184900,977515546,755,755,755,755,0
|
|
20241125,184800,977515546,755,755,755,755,0
|
|
20241125,184700,977515546,755,755,755,755,0
|
|
20241125,184600,977515546,755,755,755,755,0
|
|
20241125,184500,977515546,755,755,755,755,0
|
|
20241125,184400,977515546,755,755,755,755,0
|
|
20241125,184300,977515546,755,755,755,755,0
|
|
20241125,184200,977515546,755,755,755,755,0
|
|
20241125,184100,977515546,755,755,755,755,0
|
|
20241125,184000,977515546,755,755,755,755,0
|
|
20241125,183900,977515546,755,755,755,755,0
|
|
20241125,183800,977515546,755,755,755,755,0
|
|
20241125,183700,977515546,755,755,755,755,0
|
|
20241125,183600,977515546,755,755,755,755,0
|
|
20241125,183500,977515546,755,755,755,755,0
|
|
20241125,183400,977515546,755,755,755,755,0
|
|
20241125,183300,977515546,755,755,755,755,0
|
|
20241125,183200,977515546,755,755,755,755,0
|
|
20241125,183100,977515546,755,755,755,755,0
|
|
20241125,183000,977515546,755,755,755,755,0
|
|
20241125,182900,977515546,755,755,755,755,0
|
|
20241125,182800,977515546,755,755,755,755,0
|
|
20241125,182700,977515546,755,755,755,755,0
|
|
20241125,182600,977515546,755,755,755,755,0
|
|
20241125,182500,977515546,755,755,755,755,0
|
|
20241125,182400,977515546,755,755,755,755,0
|
|
20241125,182300,977515546,755,755,755,755,0
|
|
20241125,182200,977515546,755,755,755,755,0
|
|
20241125,182100,977515546,755,755,755,755,30474
|
|
20241125,182000,977515546,755,755,755,755,0
|
|
20241125,181900,977515546,755,755,755,755,0
|
|
20241125,181800,977515546,755,755,755,755,0
|
|
20241125,181700,977515546,755,755,755,755,0
|
|
20241125,181600,977515546,755,755,755,755,0
|
|
20241125,181500,977515546,755,755,755,755,0
|
|
20241125,181400,977515546,755,755,755,755,0
|
|
20241125,181300,977515546,755,755,755,755,0
|
|
20241125,181200,977515546,755,755,755,755,0
|
|
20241125,181100,977515546,755,755,755,755,0
|
|
20241125,181000,977515546,755,755,755,755,0
|
|
20241125,180900,977515546,755,755,755,755,0
|
|
20241125,180800,977515546,755,755,755,755,0
|
|
20241125,180700,977515546,755,755,755,755,0
|
|
20241125,180600,977515546,755,755,755,755,0
|
|
20241125,180500,977515546,755,755,755,755,0
|
|
20241125,180400,977515546,755,755,755,755,0
|
|
20241125,180300,977515546,755,755,755,755,0
|
|
20241125,180200,977515546,755,755,755,755,0
|
|
20241125,180100,977515546,755,755,755,755,0
|
|
20241125,180000,977515546,755,755,755,755,0
|
|
20241125,175900,977515546,755,755,755,755,0
|
|
20241125,175800,977515546,755,755,755,755,0
|
|
20241125,175700,977515546,755,755,755,755,0
|
|
20241125,175600,977515546,755,755,755,755,0
|
|
20241125,175500,977515546,755,755,755,755,0
|
|
20241125,175400,977515546,755,755,755,755,0
|
|
20241125,175300,977515546,755,755,755,755,0
|
|
20241125,175200,977515546,755,755,755,755,0
|
|
20241125,175100,977515546,755,755,755,755,30474
|
|
20241125,175000,977515546,755,755,755,755,0
|
|
20241125,174900,977515546,755,755,755,755,0
|
|
20241125,174800,977515546,755,755,755,755,0
|
|
20241125,174700,977515546,755,755,755,755,0
|
|
20241125,174600,977515546,755,755,755,755,0
|
|
20241125,174500,977515546,755,755,755,755,0
|
|
20241125,174400,977515546,755,755,755,755,0
|
|
20241125,174300,977515546,755,755,755,755,0
|
|
20241125,174200,977515546,755,755,755,755,0
|
|
20241125,174100,977515546,755,755,755,755,0
|
|
20241125,174000,977515546,755,755,755,755,0
|
|
20241125,173900,977515546,755,755,755,755,0
|
|
20241125,173800,977515546,755,755,755,755,0
|
|
20241125,173700,977515546,755,755,755,755,0
|
|
20241125,173600,977515546,755,755,755,755,0
|
|
20241125,173500,977515546,755,755,755,755,0
|
|
20241125,173400,977515546,755,755,755,755,0
|
|
20241125,173300,977515546,755,755,755,755,0
|
|
20241125,173200,977515546,755,755,755,755,0
|
|
20241125,173100,977515546,755,755,755,755,0
|
|
20241125,173000,977515546,755,755,755,755,0
|
|
20241125,172900,977515546,755,755,755,755,0
|
|
20241125,172800,977515546,755,755,755,755,0
|
|
20241125,172700,977515546,755,755,755,755,0
|
|
20241125,172600,977515546,755,755,755,755,0
|
|
20241125,172500,977515546,755,755,755,755,0
|
|
20241125,172400,977515546,755,755,755,755,0
|
|
20241125,172300,977515546,755,755,755,755,0
|
|
20241125,172200,977515546,755,755,755,755,0
|
|
20241125,172100,977515546,755,755,755,755,30474
|
|
20241125,172000,977515546,755,755,755,755,0
|
|
20241125,171900,977515546,755,755,755,755,0
|
|
20241125,171800,977515546,755,755,755,755,0
|
|
20241125,171700,977515546,755,755,755,755,0
|
|
20241125,171600,977515546,755,755,755,755,0
|
|
20241125,171500,977515546,755,755,755,755,0
|
|
20241125,171400,977515546,755,755,755,755,0
|
|
20241125,171300,977515546,755,755,755,755,0
|
|
20241125,171200,977515546,755,755,755,755,0
|
|
20241125,171100,977515546,755,755,755,755,0
|
|
20241125,171000,977515546,755,755,755,755,0
|
|
20241125,170900,977515546,755,755,755,755,0
|
|
20241125,170800,977515546,755,755,755,755,0
|
|
20241125,170700,977515546,755,755,755,755,0
|
|
20241125,170600,977515546,755,755,755,755,0
|
|
20241125,170500,977515546,755,755,755,755,0
|
|
20241125,170400,977515546,755,755,755,755,0
|
|
20241125,170300,977515546,755,755,755,755,0
|
|
20241125,170200,977515546,755,755,755,755,0
|
|
20241125,170100,977515546,755,755,755,755,0
|
|
20241125,170000,977515546,755,755,755,755,0
|
|
20241125,165900,977515546,755,755,755,755,0
|
|
20241125,165800,977515546,755,755,755,755,0
|
|
20241125,165700,977515546,755,755,755,755,0
|
|
20241125,165600,977515546,755,755,755,755,0
|
|
20241125,165500,977515546,755,755,755,755,0
|
|
20241125,165400,977515546,755,755,755,755,0
|
|
20241125,165300,977515546,755,755,755,755,0
|
|
20241125,165200,977515546,755,755,755,755,0
|
|
20241125,165100,977515546,755,755,755,755,30474
|
|
20241125,165000,977515546,755,755,755,755,0
|
|
20241125,164900,977515546,755,755,755,755,0
|
|
20241125,164800,977515546,755,755,755,755,0
|
|
20241125,164700,977515546,755,755,755,755,0
|
|
20241125,164600,977515546,755,755,755,755,0
|
|
20241125,164500,977515546,755,755,755,755,0
|
|
20241125,164400,977515546,755,755,755,755,0
|
|
20241125,164300,977515546,755,755,755,755,0
|
|
20241125,164200,977515546,755,755,755,755,0
|
|
20241125,164100,977515546,755,755,755,755,0
|
|
20241125,164000,977515546,755,755,755,755,0
|
|
20241125,163900,977515546,755,755,755,755,0
|
|
20241125,163800,977515546,755,755,755,755,0
|
|
20241125,163700,977515546,755,755,755,755,0
|
|
20241125,163600,977515546,755,755,755,755,0
|
|
20241125,163500,977515546,755,755,755,755,0
|
|
20241125,163400,977515546,755,755,755,755,0
|
|
20241125,163300,977515546,755,755,755,755,0
|
|
20241125,163200,977515546,755,755,755,755,0
|
|
20241125,163100,977515546,755,755,755,755,0
|
|
20241125,163000,977515546,755,755,755,755,0
|
|
20241125,162900,977515546,755,755,755,755,0
|
|
20241125,162800,977515546,755,755,755,755,0
|
|
20241125,162700,977515546,755,755,755,755,0
|
|
20241125,162600,977515546,755,755,755,755,0
|
|
20241125,162500,977515546,755,755,755,755,0
|
|
20241125,162400,977515546,755,755,755,755,0
|
|
20241125,162300,977515546,755,755,755,755,0
|
|
20241125,162200,977515546,755,755,755,755,0
|
|
20241125,162100,977515546,755,755,755,755,30474
|
|
20241125,162000,977515546,755,755,755,755,0
|
|
20241125,161900,977515546,755,755,755,755,0
|
|
20241125,161800,977515546,755,755,755,755,0
|
|
20241125,161700,977515546,755,755,755,755,0
|
|
20241125,161600,977515546,755,755,755,755,0
|
|
20241125,161500,977515546,755,755,755,755,0
|
|
20241125,161400,977515546,755,755,755,755,0
|
|
20241125,161300,977515546,755,755,755,755,0
|
|
20241125,161200,977515546,755,755,755,755,0
|
|
20241125,161100,977515546,755,755,755,755,0
|
|
20241125,161000,977515546,755,755,755,755,0
|
|
20241125,160900,977515546,755,755,755,755,0
|
|
20241125,160800,977515546,755,755,755,755,0
|
|
20241125,160700,977515546,755,755,755,755,0
|
|
20241125,160600,977515546,755,755,755,755,0
|
|
20241125,160500,977515546,755,755,755,755,0
|
|
20241125,160400,977515546,755,755,755,755,0
|
|
20241125,160300,977515546,755,755,755,755,0
|
|
20241125,160200,977515546,755,755,755,755,0
|
|
20241125,160100,977515546,755,755,755,755,0
|
|
20241125,160000,977515546,755,755,755,755,0
|
|
20241125,155900,977515546,755,755,755,755,0
|
|
20241125,155800,977515546,755,755,755,755,0
|
|
20241125,155700,977515546,755,755,755,755,0
|
|
20241125,155600,977515546,755,755,755,755,0
|
|
20241125,155500,977515546,755,755,755,755,0
|
|
20241125,155400,977515546,755,755,755,755,0
|
|
20241125,155300,977515546,755,755,755,755,0
|
|
20241125,155200,977515546,755,755,755,755,0
|
|
20241125,155100,977515546,755,755,755,755,30474
|
|
20241125,155000,977515546,755,755,755,755,0
|
|
20241125,154900,977515546,755,755,755,755,0
|
|
20241125,154800,977515546,755,755,755,755,0
|
|
20241125,154700,977515546,755,755,755,755,0
|
|
20241125,154600,977515546,755,755,755,755,0
|
|
20241125,154500,977515546,755,755,755,755,0
|
|
20241125,154400,977515546,755,755,755,755,0
|
|
20241125,154300,977515546,755,755,755,755,0
|
|
20241125,154200,977515546,755,755,755,755,0
|
|
20241125,154100,977515546,755,755,755,755,0
|
|
20241125,154000,977515546,755,755,755,755,0
|
|
20241125,153900,977515546,755,755,755,755,0
|
|
20241125,153800,977515546,755,755,755,755,0
|
|
20241125,153700,977515546,755,755,755,755,0
|
|
20241125,153600,977515546,755,755,755,755,0
|
|
20241125,153500,977515546,755,755,755,755,0
|
|
20241125,153400,977515546,755,755,755,755,0
|
|
20241125,153300,977515546,755,755,755,755,0
|
|
20241125,153200,977515546,755,755,755,755,0
|
|
20241125,153100,977515546,755,755,755,755,0
|
|
20241125,153000,977515546,755,755,755,755,30474
|
|
20241125,152900,954507676,756,756,756,756,0
|
|
20241125,152800,954507676,756,756,756,756,0
|
|
20241125,152700,954507676,756,756,756,756,0
|
|
20241125,152600,954507676,756,756,756,756,0
|
|
20241125,152500,954507676,756,756,756,756,0
|
|
20241125,152400,954507676,756,756,756,756,0
|
|
20241125,152300,954507676,756,756,756,756,0
|
|
20241125,152200,954507676,756,756,756,756,0
|
|
20241125,152100,954507676,756,756,756,756,0
|
|
20241125,152000,954507676,756,756,756,756,0
|
|
20241125,151900,954507676,756,754,756,754,287
|
|
20241125,151800,954290992,754,755,755,754,4
|
|
20241125,151700,954287973,753,755,755,753,8404
|
|
20241125,151600,947957643,755,755,755,753,36537
|
|
20241125,151500,920433643,755,755,755,755,1086
|
|
20241125,151400,919613713,755,755,755,755,642
|
|
20241125,151300,919129003,754,756,756,754,16637
|
|
20241125,151200,906580015,756,756,756,755,258
|
|
20241125,151100,906385117,757,757,757,754,917
|
|
20241125,151000,905691518,754,757,757,754,12300
|
|
20241125,150900,896415193,757,756,758,756,223
|
|
20241125,150800,896246244,757,755,757,755,1677
|
|
20241125,150700,894979719,755,755,755,755,3249
|
|
20241125,150600,892526724,755,755,755,755,15
|
|
20241125,150500,892515399,754,754,754,754,627
|
|
20241125,150400,892042641,754,757,757,754,1209
|
|
20241125,150300,891130782,754,758,758,754,37350
|
|
20241125,150200,862920347,758,759,759,758,1699
|
|
20241125,150100,861631196,759,758,759,758,1403
|
|
20241125,150000,860567719,759,759,759,759,3
|
|
20241125,145900,860565442,758,758,758,758,70
|
|
20241125,145800,860512382,758,758,758,758,14148
|
|
20241125,145700,849788198,759,759,759,759,148
|
|
20241125,145600,849675866,759,759,759,759,153
|
|
20241125,145500,849559739,758,757,758,757,1337
|
|
20241125,145400,848546643,757,757,757,756,1017
|
|
20241125,145300,847776784,756,756,757,756,1461
|
|
20241125,145200,846672058,757,757,757,757,4
|
|
20241125,145100,846669030,757,757,757,757,70
|
|
20241125,145000,846616040,757,757,757,757,893
|
|
20241125,144900,845940039,757,757,757,757,247
|
|
20241125,144800,845753060,756,757,757,756,116
|
|
20241125,144700,845665348,757,757,757,757,159
|
|
20241125,144600,845544985,757,757,757,757,1442
|
|
20241125,144500,844453391,757,757,757,757,6647
|
|
20241125,144400,839421612,758,759,759,758,4823
|
|
20241125,144300,835765773,760,760,760,760,0
|
|
20241125,144200,835765773,760,760,760,760,0
|
|
20241125,144100,835765773,760,760,760,760,0
|
|
20241125,144000,835765773,760,760,760,760,200
|
|
20241125,143900,835613773,760,758,760,758,4
|
|
20241125,143800,835610736,759,759,759,759,787
|
|
20241125,143700,835013403,760,759,760,758,18
|
|
20241125,143600,834999750,760,759,760,758,3748
|
|
20241125,143500,832156778,759,758,759,758,303
|
|
20241125,143400,831927051,758,758,758,758,30
|
|
20241125,143300,831904311,759,760,760,759,5058
|
|
20241125,143200,828065220,760,760,760,760,0
|
|
20241125,143100,828065220,760,760,760,760,0
|
|
20241125,143000,828065220,760,758,760,758,121
|
|
20241125,142900,827973500,758,758,758,758,0
|
|
20241125,142800,827973500,758,759,759,758,16464
|
|
20241125,142700,815490542,760,760,760,760,5
|
|
20241125,142600,815486742,760,760,760,758,3105
|
|
20241125,142500,813127142,758,760,760,758,533
|
|
20241125,142400,812723048,760,760,760,760,15
|
|
20241125,142300,812711648,760,760,760,760,0
|
|
20241125,142200,812711648,760,760,760,760,1
|
|
20241125,142100,812710888,760,759,760,759,1328
|
|
20241125,142000,811702933,761,760,761,759,713
|
|
20241125,141900,811161659,761,761,761,761,50
|
|
20241125,141800,811123609,761,761,761,761,0
|
|
20241125,141700,811123609,761,761,761,761,0
|
|
20241125,141600,811123609,761,761,761,761,100
|
|
20241125,141500,811047509,761,760,761,759,1070
|
|
20241125,141400,810234671,760,761,761,760,110
|
|
20241125,141300,810151061,760,760,761,760,1473
|
|
20241125,141200,809031577,760,760,760,760,1000
|
|
20241125,141100,808271577,760,759,760,759,1106
|
|
20241125,141000,807432120,759,760,760,759,11
|
|
20241125,140900,807423766,760,759,760,759,585
|
|
20241125,140800,806979748,759,759,759,759,1
|
|
20241125,140700,806978989,760,760,760,760,78
|
|
20241125,140600,806919709,760,761,761,760,3284
|
|
20241125,140500,804423850,761,760,761,760,10005
|
|
20241125,140400,796820045,760,761,761,760,3815
|
|
20241125,140300,793917319,761,762,762,761,6904
|
|
20241125,140200,788656567,763,763,763,763,0
|
|
20241125,140100,788656567,763,763,763,763,4004
|
|
20241125,140000,785601515,764,764,764,764,5
|
|
20241125,135900,785597695,764,763,764,763,3181
|
|
20241125,135800,783168071,764,764,764,763,427
|
|
20241125,135700,782842257,764,764,764,764,1761
|
|
20241125,135600,781496853,764,764,764,764,0
|
|
20241125,135500,781496853,764,764,764,764,37
|
|
20241125,135400,781468585,764,764,764,764,0
|
|
20241125,135300,781468585,764,764,764,764,2643
|
|
20241125,135200,779449333,764,764,764,764,0
|
|
20241125,135100,779449333,764,764,764,764,5
|
|
20241125,135000,779445513,763,763,763,763,2002
|
|
20241125,134900,777917987,762,762,763,762,597
|
|
20241125,134800,777463071,762,763,763,762,502
|
|
20241125,134700,777080545,762,763,764,762,6870
|
|
20241125,134600,771845552,763,763,763,763,23
|
|
20241125,134500,771828003,764,764,764,764,0
|
|
20241125,134400,771828003,764,764,764,764,0
|
|
20241125,134300,771828003,764,764,764,763,6255
|
|
20241125,134200,767055431,764,762,764,762,1004
|
|
20241125,134100,766290379,764,764,764,764,13
|
|
20241125,134000,766280447,764,764,764,764,0
|
|
20241125,133900,766280447,764,764,764,764,0
|
|
20241125,133800,766280447,764,763,764,763,10002
|
|
20241125,133700,758639132,763,763,763,763,0
|
|
20241125,133600,758639132,763,764,764,763,2004
|
|
20241125,133500,757110078,764,765,765,764,12
|
|
20241125,133400,757100909,766,767,767,766,434
|
|
20241125,133300,756768437,766,768,768,766,8344
|
|
20241125,133200,750375420,767,766,768,766,6658
|
|
20241125,133100,745269480,766,766,767,766,4954
|
|
20241125,133000,741472437,765,764,765,763,14721
|
|
20241125,132900,730218413,764,762,764,762,2726
|
|
20241125,132800,728138149,763,761,763,761,31094
|
|
20241125,132700,704462512,763,763,763,763,1350
|
|
20241125,132600,703432462,763,761,763,760,16144
|
|
20241125,132500,691125429,760,758,760,757,26356
|
|
20241125,132400,671103013,759,759,759,759,0
|
|
20241125,132300,671103013,759,758,759,758,599
|
|
20241125,132200,670648968,758,758,758,758,0
|
|
20241125,132100,670648968,758,759,759,758,2826
|
|
20241125,132000,668506853,759,758,759,758,2283
|
|
20241125,131900,666776333,758,757,758,757,1024
|
|
20241125,131800,666000151,757,756,757,756,1794
|
|
20241125,131700,664643198,756,757,757,756,107
|
|
20241125,131600,664562299,757,757,757,757,5
|
|
20241125,131500,664558514,757,757,757,757,1000
|
|
20241125,131400,663801514,757,757,757,757,0
|
|
20241125,131300,663801514,757,757,757,757,500
|
|
20241125,131200,663423014,757,757,758,757,5767
|
|
20241125,131100,659057389,757,757,757,757,4
|
|
20241125,131000,659054361,758,758,758,758,4
|
|
20241125,130900,659051329,758,758,758,758,91
|
|
20241125,130800,658982351,759,758,759,758,928
|
|
20241125,130700,658278917,758,758,758,758,202
|
|
20241125,130600,658125801,758,758,758,758,200
|
|
20241125,130500,657974201,758,758,758,758,100
|
|
20241125,130400,657898401,758,757,758,757,25419
|
|
20241125,130300,638656118,757,756,757,756,1051
|
|
20241125,130200,637860561,756,757,757,756,94
|
|
20241125,130100,637789443,757,756,757,756,6792
|
|
20241125,130000,632654689,756,756,756,756,150
|
|
20241125,125900,632541289,756,755,756,755,401
|
|
20241125,125800,632238523,756,756,756,756,0
|
|
20241125,125700,632238523,756,756,756,756,147
|
|
20241125,125600,632127391,756,756,756,756,511
|
|
20241125,125500,631741075,755,755,755,755,6090
|
|
20241125,125400,627143125,755,755,755,755,0
|
|
20241125,125300,627143125,755,755,755,755,0
|
|
20241125,125200,627143125,755,755,755,755,592
|
|
20241125,125100,626696165,753,753,753,753,180
|
|
20241125,125000,626560625,755,755,755,755,0
|
|
20241125,124900,626560625,755,755,755,753,26553
|
|
20241125,124800,606554618,757,757,757,757,11
|
|
20241125,124700,606546291,757,757,757,757,7407
|
|
20241125,124600,600939192,757,755,757,755,4769
|
|
20241125,124500,597338595,757,757,757,755,1475
|
|
20241125,124400,596224872,757,757,757,757,130
|
|
20241125,124300,596126462,757,757,757,757,18
|
|
20241125,124200,596112836,757,755,757,755,843
|
|
20241125,124100,595475529,755,755,755,755,2068
|
|
20241125,124000,593914189,757,757,757,757,5
|
|
20241125,123900,593910404,755,755,755,755,850
|
|
20241125,123800,593268654,755,755,755,755,6785
|
|
20241125,123700,588145979,755,756,756,755,5007
|
|
20241125,123600,584360688,757,757,757,755,3958
|
|
20241125,123500,581370885,756,756,756,756,2160
|
|
20241125,123400,579737925,756,756,756,756,133
|
|
20241125,123300,579637377,754,755,755,754,6184
|
|
20241125,123200,574973540,755,754,755,754,2128
|
|
20241125,123100,573366950,754,754,754,754,700
|
|
20241125,123000,572839150,754,755,755,754,5288
|
|
20241125,122900,568851337,755,756,756,755,15000
|
|
20241125,122800,557518084,756,757,757,756,1106
|
|
20241125,122700,556680893,758,757,758,757,331
|
|
20241125,122600,556430324,757,757,758,757,738
|
|
20241125,122500,555871657,757,757,757,757,7918
|
|
20241125,122400,549877731,759,759,759,759,19
|
|
20241125,122300,549863310,759,758,759,757,3460
|
|
20241125,122200,547241119,758,758,758,758,0
|
|
20241125,122100,547241119,758,758,758,758,169
|
|
20241125,122000,547113017,758,758,758,758,301
|
|
20241125,121900,546884859,758,758,758,758,2275
|
|
20241125,121800,545160409,757,757,757,757,1404
|
|
20241125,121700,544097581,756,758,758,756,9355
|
|
20241125,121600,537019937,758,758,758,758,204
|
|
20241125,121500,536865305,758,759,759,758,29
|
|
20241125,121400,536843307,759,759,759,759,0
|
|
20241125,121300,536843307,759,759,759,759,0
|
|
20241125,121200,536843307,759,759,759,759,172
|
|
20241125,121100,536712759,759,759,759,759,0
|
|
20241125,121000,536712759,759,759,759,759,120
|
|
20241125,120900,536621679,759,759,759,757,4011
|
|
20241125,120800,533585330,758,758,758,758,398
|
|
20241125,120700,533283646,758,759,759,758,3373
|
|
20241125,120600,530726480,759,760,760,756,8396
|
|
20241125,120500,524369050,759,760,760,759,24
|
|
20241125,120400,524350812,760,760,760,760,1
|
|
20241125,120300,524350052,760,760,760,760,0
|
|
20241125,120200,524350052,760,760,760,760,10
|
|
20241125,120100,524342452,759,759,759,759,1959
|
|
20241125,120000,522855571,759,759,759,759,84
|
|
20241125,115900,522791815,759,759,759,759,10
|
|
20241125,115800,522784225,758,758,758,758,0
|
|
20241125,115700,522784225,758,758,758,758,1545
|
|
20241125,115600,521613115,758,758,758,758,3
|
|
20241125,115500,521610841,758,758,758,758,200
|
|
20241125,115400,521459241,758,758,758,758,0
|
|
20241125,115300,521459241,758,758,759,758,2451
|
|
20241125,115200,519601186,759,759,759,759,118
|
|
20241125,115100,519511624,759,759,759,759,10
|
|
20241125,115000,519504034,759,759,759,759,0
|
|
20241125,114900,519504034,759,759,759,759,0
|
|
20241125,114800,519504034,759,759,759,759,23
|
|
20241125,114700,519486577,759,759,759,759,0
|
|
20241125,114600,519486577,759,758,759,758,2269
|
|
20241125,114500,517766674,758,758,758,758,394
|
|
20241125,114400,517468022,757,757,757,757,0
|
|
20241125,114300,517468022,757,757,757,757,0
|
|
20241125,114200,517468022,757,756,757,756,3095
|
|
20241125,114100,515126107,757,759,760,756,20006
|
|
20241125,114000,499981535,759,759,759,759,1100
|
|
20241125,113900,499146635,760,760,760,760,112
|
|
20241125,113800,499061515,761,760,761,760,1726
|
|
20241125,113700,497748440,760,760,760,760,0
|
|
20241125,113600,497748440,760,760,760,760,2155
|
|
20241125,113500,496110640,760,760,760,760,1
|
|
20241125,113400,496109880,760,760,760,760,0
|
|
20241125,113300,496109880,760,760,760,760,395
|
|
20241125,113200,495809680,760,760,760,760,105
|
|
20241125,113100,495729880,759,759,759,759,1
|
|
20241125,113000,495729121,760,760,760,760,0
|
|
20241125,112900,495729121,760,760,760,760,500
|
|
20241125,112800,495349121,760,760,760,760,500
|
|
20241125,112700,494969121,760,760,760,760,1
|
|
20241125,112600,494968361,760,760,760,760,2000
|
|
20241125,112500,493448361,760,759,760,759,13
|
|
20241125,112400,493438492,759,759,759,759,278
|
|
20241125,112300,493227490,759,759,760,759,4232
|
|
20241125,112200,490014902,760,760,760,759,55
|
|
20241125,112100,489973154,760,761,761,759,546
|
|
20241125,112000,489558184,761,761,761,761,6
|
|
20241125,111900,489553618,761,761,761,761,100
|
|
20241125,111800,489477518,761,761,761,761,100
|
|
20241125,111700,489401418,760,760,760,760,2619
|
|
20241125,111600,487410978,760,760,760,760,1
|
|
20241125,111500,487410218,760,760,760,760,10
|
|
20241125,111400,487402618,760,759,760,759,351
|
|
20241125,111300,487136158,760,760,760,760,0
|
|
20241125,111200,487136158,760,759,760,759,201
|
|
20241125,111100,486983598,759,759,759,759,19
|
|
20241125,111000,486969177,760,759,760,759,3016
|
|
20241125,110900,484680032,760,760,760,759,3
|
|
20241125,110800,484677753,760,760,760,760,0
|
|
20241125,110700,484677753,760,760,760,760,47
|
|
20241125,110600,484642033,760,760,760,760,60
|
|
20241125,110500,484596433,760,760,760,760,10
|
|
20241125,110400,484588833,761,760,761,759,1550
|
|
20241125,110300,483410791,759,759,759,759,1
|
|
20241125,110200,483410032,759,759,759,759,0
|
|
20241125,110100,483410032,759,760,760,759,1100
|
|
20241125,110000,482575082,759,758,759,758,4938
|
|
20241125,105900,478827718,758,757,758,756,1109
|
|
20241125,105800,477988156,757,756,757,756,1538
|
|
20241125,105700,476823900,757,757,757,757,906
|
|
20241125,105600,476138058,757,758,758,757,241
|
|
20241125,105500,475955480,758,758,758,758,1621
|
|
20241125,105400,474726762,758,758,758,758,200
|
|
20241125,105300,474575162,758,759,759,758,397
|
|
20241125,105200,474274189,759,759,759,759,203
|
|
20241125,105100,474120112,758,759,759,758,96
|
|
20241125,105000,474047294,759,759,759,759,2
|
|
20241125,104900,474045776,758,758,758,758,1
|
|
20241125,104800,474045018,759,758,759,758,7
|
|
20241125,104700,474039711,759,759,759,759,1
|
|
20241125,104600,474038952,758,757,758,757,376
|
|
20241125,104500,473753988,758,757,758,757,1303
|
|
20241125,104400,472767616,755,758,758,755,10485
|
|
20241125,104300,464850290,758,756,758,755,2906
|
|
20241125,104200,462653338,756,757,757,756,3501
|
|
20241125,104100,460006545,757,757,757,757,2053
|
|
20241125,104000,458452424,757,757,757,757,2000
|
|
20241125,103900,456938424,757,758,758,757,2588
|
|
20241125,103800,454979133,757,758,758,757,15
|
|
20241125,103700,454967764,758,759,759,758,386
|
|
20241125,103600,454675001,759,759,759,758,1158
|
|
20241125,103500,453797079,760,759,760,758,1503
|
|
20241125,103400,452657402,759,760,760,759,311
|
|
20241125,103300,452421092,760,760,760,760,625
|
|
20241125,103200,451946092,760,760,761,759,189
|
|
20241125,103100,451802535,760,760,760,760,1
|
|
20241125,103000,451801775,760,761,761,756,29579
|
|
20241125,102900,429356140,761,762,763,761,8672
|
|
20241125,102800,422755122,759,761,761,759,10240
|
|
20241125,102700,414966831,763,763,763,763,1
|
|
20241125,102600,414966068,763,763,763,763,404
|
|
20241125,102500,414657816,762,762,762,762,0
|
|
20241125,102400,414657816,762,762,762,761,917
|
|
20241125,102300,413959262,762,763,763,762,985
|
|
20241125,102200,413207782,762,762,762,762,1
|
|
20241125,102100,413207020,763,762,763,762,1101
|
|
20241125,102000,412367957,762,762,762,762,0
|
|
20241125,101900,412367957,762,762,762,762,4857
|
|
20241125,101800,408666923,762,761,762,761,10
|
|
20241125,101700,408659312,762,761,762,761,397
|
|
20241125,101600,408357194,762,762,762,762,0
|
|
20241125,101500,408357194,762,763,763,762,4350
|
|
20241125,101400,405042493,762,762,762,762,673
|
|
20241125,101300,404529667,763,763,763,763,100
|
|
20241125,101200,404453367,763,763,763,763,292
|
|
20241125,101100,404230571,762,764,764,762,324
|
|
20241125,101000,403983340,764,764,764,764,1
|
|
20241125,100900,403982576,764,763,764,762,1942
|
|
20241125,100800,402502122,763,764,764,763,18786
|
|
20241125,100700,388151558,764,763,764,763,7903
|
|
20241125,100600,382116118,763,762,763,762,5683
|
|
20241125,100500,377782060,761,761,761,761,19
|
|
20241125,100400,377767601,762,762,762,762,2
|
|
20241125,100300,377766077,762,762,762,762,1919
|
|
20241125,100200,376303799,762,761,762,761,14
|
|
20241125,100100,376293132,760,762,762,760,1632
|
|
20241125,100000,375052771,762,762,762,762,16
|
|
20241125,095900,375040579,762,761,762,761,4013
|
|
20241125,095800,371982700,762,762,762,762,14611
|
|
20241125,095700,360849118,763,763,763,762,2110
|
|
20241125,095600,359239198,763,761,763,760,5961
|
|
20241125,095500,354701790,761,761,761,761,17
|
|
20241125,095400,354688853,761,762,762,761,6301
|
|
20241125,095300,349891167,763,763,763,762,1715
|
|
20241125,095200,348582738,763,763,763,762,2228
|
|
20241125,095100,346882779,763,764,764,763,1989
|
|
20241125,095000,345364384,764,765,765,762,6885
|
|
20241125,094900,340112710,765,763,765,763,6409
|
|
20241125,094800,335216804,763,762,763,762,1446
|
|
20241125,094700,334113516,763,760,763,760,14666
|
|
20241125,094600,322961609,760,759,760,759,106
|
|
20241125,094500,322881149,759,759,759,759,10016
|
|
20241125,094400,315279005,759,760,760,759,113
|
|
20241125,094300,315193126,760,760,760,760,1210
|
|
20241125,094200,314273526,759,760,760,759,9642
|
|
20241125,094100,306953213,760,760,760,759,12641
|
|
20241125,094000,297347460,760,759,760,759,1851
|
|
20241125,093900,295942550,759,760,760,759,13857
|
|
20241125,093800,285418508,760,760,760,760,2199
|
|
20241125,093700,283747268,760,760,760,760,22325
|
|
20241125,093600,266780268,761,762,762,761,3066
|
|
20241125,093500,264447039,761,761,763,761,8132
|
|
20241125,093400,258248655,762,756,763,756,15872
|
|
20241125,093300,246175271,757,757,757,756,6684
|
|
20241125,093200,241119485,755,755,757,755,2785
|
|
20241125,093100,239011268,755,758,759,755,8206
|
|
20241125,093000,232801729,759,758,759,758,5469
|
|
20241125,092900,228653408,759,758,759,758,2952
|
|
20241125,092800,226414885,759,759,759,758,5
|
|
20241125,092700,226411093,758,758,758,758,211
|
|
20241125,092600,226251155,757,757,757,757,25
|
|
20241125,092500,226232230,757,760,760,757,682
|
|
20241125,092400,225715590,760,756,760,756,10100
|
|
20241125,092300,218053602,756,754,757,754,32686
|
|
20241125,092200,193395280,754,753,754,752,1018
|
|
20241125,092100,192628740,753,754,754,753,1485
|
|
20241125,092000,191510532,754,754,754,753,10543
|
|
20241125,091900,183568914,755,755,755,755,262
|
|
20241125,091800,183371104,755,753,755,753,4236
|
|
20241125,091700,180178258,753,753,753,751,5667
|
|
20241125,091600,175912789,754,754,754,753,402
|
|
20241125,091500,175609883,753,753,755,753,4952
|
|
20241125,091400,171878750,753,750,753,748,5517
|
|
20241125,091300,167742115,748,750,750,748,13511
|
|
20241125,091200,157634477,749,750,750,749,35391
|
|
20241125,091100,131092501,750,751,752,748,8712
|
|
20241125,091000,124566468,748,750,751,748,6756
|
|
20241125,090900,119506854,750,750,752,750,5831
|
|
20241125,090800,115132452,752,747,752,747,12884
|
|
20241125,090700,105484649,748,749,752,748,21599
|
|
20241125,090600,89302998,749,747,752,747,6016
|
|
20241125,090500,84798444,747,754,754,747,18424
|
|
20241125,090400,70996671,748,753,754,748,24813
|
|
20241125,090300,52397746,753,751,754,750,15833
|
|
20241125,090200,40511048,751,750,752,748,8737
|
|
20241125,090100,33970070,750,752,752,747,15513
|
|
20241125,090000,22339541,750,754,758,750,29673
|