624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192100,635359687,725,725,725,725,13385
|
|
20241128,192000,635359687,725,725,725,725,0
|
|
20241128,191900,635359687,725,725,725,725,0
|
|
20241128,191800,635359687,725,725,725,725,0
|
|
20241128,191700,635359687,725,725,725,725,0
|
|
20241128,191600,635359687,725,725,725,725,0
|
|
20241128,191500,635359687,725,725,725,725,0
|
|
20241128,191400,635359687,725,725,725,725,0
|
|
20241128,191300,635359687,725,725,725,725,0
|
|
20241128,191200,635359687,725,725,725,725,0
|
|
20241128,191100,635359687,725,725,725,725,0
|
|
20241128,191000,635359687,725,725,725,725,0
|
|
20241128,190900,635359687,725,725,725,725,0
|
|
20241128,190800,635359687,725,725,725,725,0
|
|
20241128,190700,635359687,725,725,725,725,0
|
|
20241128,190600,635359687,725,725,725,725,0
|
|
20241128,190500,635359687,725,725,725,725,0
|
|
20241128,190400,635359687,725,725,725,725,0
|
|
20241128,190300,635359687,725,725,725,725,0
|
|
20241128,190200,635359687,725,725,725,725,0
|
|
20241128,190100,635359687,725,725,725,725,0
|
|
20241128,190000,635359687,725,725,725,725,0
|
|
20241128,185900,635359687,725,725,725,725,0
|
|
20241128,185800,635359687,725,725,725,725,0
|
|
20241128,185700,635359687,725,725,725,725,0
|
|
20241128,185600,635359687,725,725,725,725,0
|
|
20241128,185500,635359687,725,725,725,725,0
|
|
20241128,185400,635359687,725,725,725,725,0
|
|
20241128,185300,635359687,725,725,725,725,0
|
|
20241128,185200,635359687,725,725,725,725,0
|
|
20241128,185100,635359687,725,725,725,725,13385
|
|
20241128,185000,635359687,725,725,725,725,0
|
|
20241128,184900,635359687,725,725,725,725,0
|
|
20241128,184800,635359687,725,725,725,725,0
|
|
20241128,184700,635359687,725,725,725,725,0
|
|
20241128,184600,635359687,725,725,725,725,0
|
|
20241128,184500,635359687,725,725,725,725,0
|
|
20241128,184400,635359687,725,725,725,725,0
|
|
20241128,184300,635359687,725,725,725,725,0
|
|
20241128,184200,635359687,725,725,725,725,0
|
|
20241128,184100,635359687,725,725,725,725,0
|
|
20241128,184000,635359687,725,725,725,725,0
|
|
20241128,183900,635359687,725,725,725,725,0
|
|
20241128,183800,635359687,725,725,725,725,0
|
|
20241128,183700,635359687,725,725,725,725,0
|
|
20241128,183600,635359687,725,725,725,725,0
|
|
20241128,183500,635359687,725,725,725,725,0
|
|
20241128,183400,635359687,725,725,725,725,0
|
|
20241128,183300,635359687,725,725,725,725,0
|
|
20241128,183200,635359687,725,725,725,725,0
|
|
20241128,183100,635359687,725,725,725,725,0
|
|
20241128,183000,635359687,725,725,725,725,0
|
|
20241128,182900,635359687,725,725,725,725,0
|
|
20241128,182800,635359687,725,725,725,725,0
|
|
20241128,182700,635359687,725,725,725,725,0
|
|
20241128,182600,635359687,725,725,725,725,0
|
|
20241128,182500,635359687,725,725,725,725,0
|
|
20241128,182400,635359687,725,725,725,725,0
|
|
20241128,182300,635359687,725,725,725,725,0
|
|
20241128,182200,635359687,725,725,725,725,0
|
|
20241128,182100,635359687,725,725,725,725,13385
|
|
20241128,182000,635359687,725,725,725,725,0
|
|
20241128,181900,635359687,725,725,725,725,0
|
|
20241128,181800,635359687,725,725,725,725,0
|
|
20241128,181700,635359687,725,725,725,725,0
|
|
20241128,181600,635359687,725,725,725,725,0
|
|
20241128,181500,635359687,725,725,725,725,0
|
|
20241128,181400,635359687,725,725,725,725,0
|
|
20241128,181300,635359687,725,725,725,725,0
|
|
20241128,181200,635359687,725,725,725,725,0
|
|
20241128,181100,635359687,725,725,725,725,0
|
|
20241128,181000,635359687,725,725,725,725,0
|
|
20241128,180900,635359687,725,725,725,725,0
|
|
20241128,180800,635359687,725,725,725,725,0
|
|
20241128,180700,635359687,725,725,725,725,0
|
|
20241128,180600,635359687,725,725,725,725,0
|
|
20241128,180500,635359687,725,725,725,725,0
|
|
20241128,180400,635359687,725,725,725,725,0
|
|
20241128,180300,635359687,725,725,725,725,0
|
|
20241128,180200,635359687,725,725,725,725,0
|
|
20241128,180100,635359687,725,725,725,725,0
|
|
20241128,180000,635359687,725,725,725,725,0
|
|
20241128,175900,635359687,725,725,725,725,0
|
|
20241128,175800,635359687,725,725,725,725,0
|
|
20241128,175700,635359687,725,725,725,725,0
|
|
20241128,175600,635359687,725,725,725,725,0
|
|
20241128,175500,635359687,725,725,725,725,0
|
|
20241128,175400,635359687,725,725,725,725,0
|
|
20241128,175300,635359687,725,725,725,725,0
|
|
20241128,175200,635359687,725,725,725,725,0
|
|
20241128,175100,635359687,725,725,725,725,13385
|
|
20241128,175000,635359687,725,725,725,725,0
|
|
20241128,174900,635359687,725,725,725,725,0
|
|
20241128,174800,635359687,725,725,725,725,0
|
|
20241128,174700,635359687,725,725,725,725,0
|
|
20241128,174600,635359687,725,725,725,725,0
|
|
20241128,174500,635359687,725,725,725,725,0
|
|
20241128,174400,635359687,725,725,725,725,0
|
|
20241128,174300,635359687,725,725,725,725,0
|
|
20241128,174200,635359687,725,725,725,725,0
|
|
20241128,174100,635359687,725,725,725,725,0
|
|
20241128,174000,635359687,725,725,725,725,0
|
|
20241128,173900,635359687,725,725,725,725,0
|
|
20241128,173800,635359687,725,725,725,725,0
|
|
20241128,173700,635359687,725,725,725,725,0
|
|
20241128,173600,635359687,725,725,725,725,0
|
|
20241128,173500,635359687,725,725,725,725,0
|
|
20241128,173400,635359687,725,725,725,725,0
|
|
20241128,173300,635359687,725,725,725,725,0
|
|
20241128,173200,635359687,725,725,725,725,0
|
|
20241128,173100,635359687,725,725,725,725,0
|
|
20241128,173000,635359687,725,725,725,725,0
|
|
20241128,172900,635359687,725,725,725,725,0
|
|
20241128,172800,635359687,725,725,725,725,0
|
|
20241128,172700,635359687,725,725,725,725,0
|
|
20241128,172600,635359687,725,725,725,725,0
|
|
20241128,172500,635359687,725,725,725,725,0
|
|
20241128,172400,635359687,725,725,725,725,0
|
|
20241128,172300,635359687,725,725,725,725,0
|
|
20241128,172200,635359687,725,725,725,725,0
|
|
20241128,172100,635359687,725,725,725,725,13385
|
|
20241128,172000,635359687,725,725,725,725,0
|
|
20241128,171900,635359687,725,725,725,725,0
|
|
20241128,171800,635359687,725,725,725,725,0
|
|
20241128,171700,635359687,725,725,725,725,0
|
|
20241128,171600,635359687,725,725,725,725,0
|
|
20241128,171500,635359687,725,725,725,725,0
|
|
20241128,171400,635359687,725,725,725,725,0
|
|
20241128,171300,635359687,725,725,725,725,0
|
|
20241128,171200,635359687,725,725,725,725,0
|
|
20241128,171100,635359687,725,725,725,725,0
|
|
20241128,171000,635359687,725,725,725,725,0
|
|
20241128,170900,635359687,725,725,725,725,0
|
|
20241128,170800,635359687,725,725,725,725,0
|
|
20241128,170700,635359687,725,725,725,725,0
|
|
20241128,170600,635359687,725,725,725,725,0
|
|
20241128,170500,635359687,725,725,725,725,0
|
|
20241128,170400,635359687,725,725,725,725,0
|
|
20241128,170300,635359687,725,725,725,725,0
|
|
20241128,170200,635359687,725,725,725,725,0
|
|
20241128,170100,635359687,725,725,725,725,0
|
|
20241128,170000,635359687,725,725,725,725,0
|
|
20241128,165900,635359687,725,725,725,725,0
|
|
20241128,165800,635359687,725,725,725,725,0
|
|
20241128,165700,635359687,725,725,725,725,0
|
|
20241128,165600,635359687,725,725,725,725,0
|
|
20241128,165500,635359687,725,725,725,725,0
|
|
20241128,165400,635359687,725,725,725,725,0
|
|
20241128,165300,635359687,725,725,725,725,0
|
|
20241128,165200,635359687,725,725,725,725,0
|
|
20241128,165100,635359687,725,725,725,725,13385
|
|
20241128,165000,635359687,725,725,725,725,0
|
|
20241128,164900,635359687,725,725,725,725,0
|
|
20241128,164800,635359687,725,725,725,725,0
|
|
20241128,164700,635359687,725,725,725,725,0
|
|
20241128,164600,635359687,725,725,725,725,0
|
|
20241128,164500,635359687,725,725,725,725,0
|
|
20241128,164400,635359687,725,725,725,725,0
|
|
20241128,164300,635359687,725,725,725,725,0
|
|
20241128,164200,635359687,725,725,725,725,0
|
|
20241128,164100,635359687,725,725,725,725,0
|
|
20241128,164000,635359687,725,725,725,725,0
|
|
20241128,163900,635359687,725,725,725,725,0
|
|
20241128,163800,635359687,725,725,725,725,0
|
|
20241128,163700,635359687,725,725,725,725,0
|
|
20241128,163600,635359687,725,725,725,725,0
|
|
20241128,163500,635359687,725,725,725,725,0
|
|
20241128,163400,635359687,725,725,725,725,0
|
|
20241128,163300,635359687,725,725,725,725,0
|
|
20241128,163200,635359687,725,725,725,725,0
|
|
20241128,163100,635359687,725,725,725,725,0
|
|
20241128,163000,635359687,725,725,725,725,0
|
|
20241128,162900,635359687,725,725,725,725,0
|
|
20241128,162800,635359687,725,725,725,725,0
|
|
20241128,162700,635359687,725,725,725,725,0
|
|
20241128,162600,635359687,725,725,725,725,0
|
|
20241128,162500,635359687,725,725,725,725,0
|
|
20241128,162400,635359687,725,725,725,725,0
|
|
20241128,162300,635359687,725,725,725,725,0
|
|
20241128,162200,635359687,725,725,725,725,0
|
|
20241128,162100,635359687,725,725,725,725,13385
|
|
20241128,162000,635359687,725,725,725,725,0
|
|
20241128,161900,635359687,725,725,725,725,0
|
|
20241128,161800,635359687,725,725,725,725,0
|
|
20241128,161700,635359687,725,725,725,725,0
|
|
20241128,161600,635359687,725,725,725,725,0
|
|
20241128,161500,635359687,725,725,725,725,0
|
|
20241128,161400,635359687,725,725,725,725,0
|
|
20241128,161300,635359687,725,725,725,725,0
|
|
20241128,161200,635359687,725,725,725,725,0
|
|
20241128,161100,635359687,725,725,725,725,0
|
|
20241128,161000,635359687,725,725,725,725,0
|
|
20241128,160900,635359687,725,725,725,725,0
|
|
20241128,160800,635359687,725,725,725,725,0
|
|
20241128,160700,635359687,725,725,725,725,0
|
|
20241128,160600,635359687,725,725,725,725,0
|
|
20241128,160500,635359687,725,725,725,725,0
|
|
20241128,160400,635359687,725,725,725,725,0
|
|
20241128,160300,635359687,725,725,725,725,0
|
|
20241128,160200,635359687,725,725,725,725,0
|
|
20241128,160100,635359687,725,725,725,725,0
|
|
20241128,160000,635359687,725,725,725,725,0
|
|
20241128,155900,635359687,725,725,725,725,0
|
|
20241128,155800,635359687,725,725,725,725,0
|
|
20241128,155700,635359687,725,725,725,725,0
|
|
20241128,155600,635359687,725,725,725,725,0
|
|
20241128,155500,635359687,725,725,725,725,0
|
|
20241128,155400,635359687,725,725,725,725,0
|
|
20241128,155300,635359687,725,725,725,725,0
|
|
20241128,155200,635359687,725,725,725,725,0
|
|
20241128,155100,635359687,725,725,725,725,13385
|
|
20241128,155000,635359687,725,725,725,725,0
|
|
20241128,154900,635359687,725,725,725,725,0
|
|
20241128,154800,635359687,725,725,725,725,0
|
|
20241128,154700,635359687,725,725,725,725,0
|
|
20241128,154600,635359687,725,725,725,725,0
|
|
20241128,154500,635359687,725,725,725,725,0
|
|
20241128,154400,635359687,725,725,725,725,0
|
|
20241128,154300,635359687,725,725,725,725,0
|
|
20241128,154200,635359687,725,725,725,725,0
|
|
20241128,154100,635359687,725,725,725,725,0
|
|
20241128,154000,635359687,725,725,725,725,0
|
|
20241128,153900,635359687,725,725,725,725,0
|
|
20241128,153800,635359687,725,725,725,725,0
|
|
20241128,153700,635359687,725,725,725,725,0
|
|
20241128,153600,635359687,725,725,725,725,0
|
|
20241128,153500,635359687,725,725,725,725,0
|
|
20241128,153400,635359687,725,725,725,725,0
|
|
20241128,153300,635359687,725,725,725,725,0
|
|
20241128,153200,635359687,725,725,725,725,0
|
|
20241128,153100,635359687,725,725,725,725,0
|
|
20241128,153000,635359687,725,725,725,725,13385
|
|
20241128,152900,625655562,725,725,725,725,0
|
|
20241128,152800,625655562,725,725,725,725,0
|
|
20241128,152700,625655562,725,725,725,725,0
|
|
20241128,152600,625655562,725,725,725,725,0
|
|
20241128,152500,625655562,725,725,725,725,0
|
|
20241128,152400,625655562,725,725,725,725,0
|
|
20241128,152300,625655562,725,725,725,725,0
|
|
20241128,152200,625655562,725,725,725,725,0
|
|
20241128,152100,625655562,725,725,725,725,0
|
|
20241128,152000,625655562,725,725,725,725,0
|
|
20241128,151900,625655562,725,724,725,724,3649
|
|
20241128,151800,623012714,725,724,725,724,43
|
|
20241128,151700,622981544,725,725,725,725,7090
|
|
20241128,151600,617841294,725,725,725,725,4428
|
|
20241128,151500,614630994,727,727,727,727,71
|
|
20241128,151400,614579377,727,727,727,727,2541
|
|
20241128,151300,612732070,727,727,727,727,6
|
|
20241128,151200,612727708,725,725,725,725,5375
|
|
20241128,151100,608830833,725,725,725,725,303
|
|
20241128,151000,608611158,726,726,726,726,1
|
|
20241128,150900,608610432,726,727,727,726,184
|
|
20241128,150800,608476711,728,728,728,728,0
|
|
20241128,150700,608476711,728,726,728,726,1752
|
|
20241128,150600,607204655,726,726,726,726,0
|
|
20241128,150500,607204655,726,727,727,726,7650
|
|
20241128,150400,601650070,728,727,728,727,5065
|
|
20241128,150300,597967785,728,729,729,728,3537
|
|
20241128,150200,595389649,729,729,729,729,101
|
|
20241128,150100,595316020,728,728,728,728,1
|
|
20241128,150000,595315292,729,727,729,727,3676
|
|
20241128,145900,592642822,728,728,728,728,247
|
|
20241128,145800,592463006,728,728,728,728,170
|
|
20241128,145700,592339246,729,729,729,729,1
|
|
20241128,145600,592338517,729,729,729,729,1409
|
|
20241128,145500,591311356,729,729,729,729,1
|
|
20241128,145400,591310627,728,728,728,728,750
|
|
20241128,145300,590764627,729,729,729,729,5
|
|
20241128,145200,590760982,729,729,729,729,0
|
|
20241128,145100,590760982,729,729,729,729,137
|
|
20241128,145000,590661109,729,729,729,729,0
|
|
20241128,144900,590661109,729,729,729,729,0
|
|
20241128,144800,590661109,729,729,729,729,0
|
|
20241128,144700,590661109,729,729,729,729,0
|
|
20241128,144600,590661109,729,729,729,729,0
|
|
20241128,144500,590661109,729,729,729,729,686
|
|
20241128,144400,590161015,729,729,729,729,422
|
|
20241128,144300,589853377,729,729,729,729,3
|
|
20241128,144200,589851190,729,728,729,728,3653
|
|
20241128,144100,587191653,728,729,730,728,3089
|
|
20241128,144000,584942684,730,729,730,729,5308
|
|
20241128,143900,581068221,729,728,729,728,1236
|
|
20241128,143800,580167178,729,728,729,728,3125
|
|
20241128,143700,577891542,727,727,727,727,994
|
|
20241128,143600,577168904,728,728,728,728,32
|
|
20241128,143500,577145608,728,728,728,728,0
|
|
20241128,143400,577145608,728,728,728,728,0
|
|
20241128,143300,577145608,728,728,728,728,1
|
|
20241128,143200,577144880,727,727,727,727,28
|
|
20241128,143100,577124524,729,729,729,729,0
|
|
20241128,143000,577124524,729,728,729,728,1432
|
|
20241128,142900,576082024,729,729,729,729,0
|
|
20241128,142800,576082024,729,729,729,729,4
|
|
20241128,142700,576079108,730,729,730,729,724
|
|
20241128,142600,575551309,729,729,729,729,109
|
|
20241128,142500,575471848,729,729,729,729,0
|
|
20241128,142400,575471848,729,728,729,728,675
|
|
20241128,142300,574980446,729,727,729,727,3305
|
|
20241128,142200,572576404,728,726,728,726,112
|
|
20241128,142100,572495088,728,728,728,726,6209
|
|
20241128,142000,567974946,727,727,727,727,0
|
|
20241128,141900,567974946,727,727,727,727,300
|
|
20241128,141800,567756846,726,726,726,726,5009
|
|
20241128,141700,564120312,726,726,726,726,0
|
|
20241128,141600,564120312,726,726,726,726,80
|
|
20241128,141500,564062232,726,726,726,726,0
|
|
20241128,141400,564062232,726,726,726,726,1
|
|
20241128,141300,564061506,726,727,727,726,201
|
|
20241128,141200,563915579,727,727,727,727,0
|
|
20241128,141100,563915579,727,727,727,727,0
|
|
20241128,141000,563915579,727,726,727,726,5092
|
|
20241128,140900,560218786,727,727,727,727,134
|
|
20241128,140800,560121368,727,727,727,727,0
|
|
20241128,140700,560121368,727,727,727,727,144
|
|
20241128,140600,560016680,727,727,727,727,0
|
|
20241128,140500,560016680,727,727,727,726,117
|
|
20241128,140400,559931631,727,727,727,727,4
|
|
20241128,140300,559928723,727,727,727,727,8
|
|
20241128,140200,559922907,726,726,726,726,5000
|
|
20241128,140100,556292907,725,725,725,725,4720
|
|
20241128,140000,552870907,725,725,725,725,3
|
|
20241128,135900,552868732,725,725,725,724,1592
|
|
20241128,135800,551716032,725,725,725,725,10
|
|
20241128,135700,551708782,725,725,725,725,7
|
|
20241128,135600,551703707,725,725,725,725,100
|
|
20241128,135500,551631207,725,725,725,725,0
|
|
20241128,135400,551631207,725,725,725,725,205
|
|
20241128,135300,551482582,724,724,724,724,0
|
|
20241128,135200,551482582,724,724,724,724,0
|
|
20241128,135100,551482582,724,724,724,724,0
|
|
20241128,135000,551482582,724,725,725,724,6553
|
|
20241128,134900,546734483,726,726,726,726,11
|
|
20241128,134800,546726497,725,725,725,725,0
|
|
20241128,134700,546726497,725,725,725,725,0
|
|
20241128,134600,546726497,725,725,725,725,0
|
|
20241128,134500,546726497,725,725,725,725,0
|
|
20241128,134400,546726497,725,725,725,725,0
|
|
20241128,134300,546726497,725,726,726,725,1606
|
|
20241128,134200,545562047,726,726,726,726,0
|
|
20241128,134100,545562047,726,726,726,726,1
|
|
20241128,134000,545561321,726,726,726,726,1
|
|
20241128,133900,545560595,726,726,726,726,0
|
|
20241128,133800,545560595,726,726,726,726,1
|
|
20241128,133700,545559869,725,725,725,725,0
|
|
20241128,133600,545559869,725,725,725,725,0
|
|
20241128,133500,545559869,725,725,725,725,7
|
|
20241128,133400,545554794,725,725,725,725,1951
|
|
20241128,133300,544140319,725,725,725,725,814
|
|
20241128,133200,543550169,726,725,726,725,4009
|
|
20241128,133100,540643635,725,725,725,725,0
|
|
20241128,133000,540643635,725,725,725,725,0
|
|
20241128,132900,540643635,725,725,725,725,0
|
|
20241128,132800,540643635,725,725,725,725,0
|
|
20241128,132700,540643635,725,725,725,725,0
|
|
20241128,132600,540643635,725,725,725,725,0
|
|
20241128,132500,540643635,725,725,725,725,0
|
|
20241128,132400,540643635,725,725,725,725,0
|
|
20241128,132300,540643635,725,725,725,725,1
|
|
20241128,132200,540642910,726,726,726,726,0
|
|
20241128,132100,540642910,726,726,726,726,0
|
|
20241128,132000,540642910,726,726,726,726,2
|
|
20241128,131900,540641458,726,726,726,726,249
|
|
20241128,131800,540460684,726,726,726,726,1509
|
|
20241128,131700,539365150,727,727,727,727,0
|
|
20241128,131600,539365150,727,727,727,727,5
|
|
20241128,131500,539361515,727,727,727,727,0
|
|
20241128,131400,539361515,727,727,727,727,8
|
|
20241128,131300,539355699,727,727,727,727,5
|
|
20241128,131200,539352064,727,727,727,727,0
|
|
20241128,131100,539352064,727,727,727,727,502
|
|
20241128,131000,538987110,727,727,727,727,10
|
|
20241128,130900,538979840,727,727,727,727,1
|
|
20241128,130800,538979113,727,727,727,727,0
|
|
20241128,130700,538979113,727,727,727,727,672
|
|
20241128,130600,538490569,727,727,727,727,200
|
|
20241128,130500,538345169,727,727,727,727,359
|
|
20241128,130400,538084176,727,726,727,726,702
|
|
20241128,130300,537574523,726,726,726,726,0
|
|
20241128,130200,537574523,726,726,726,726,55
|
|
20241128,130100,537534593,727,727,727,726,152
|
|
20241128,130000,537424239,726,726,726,726,161
|
|
20241128,125900,537307353,727,727,727,727,1
|
|
20241128,125800,537306626,726,726,726,726,0
|
|
20241128,125700,537306626,726,726,726,726,70
|
|
20241128,125600,537255806,726,727,727,726,82
|
|
20241128,125500,537196273,725,725,725,725,0
|
|
20241128,125400,537196273,725,725,725,725,0
|
|
20241128,125300,537196273,725,725,725,725,40
|
|
20241128,125200,537167273,727,727,727,727,0
|
|
20241128,125100,537167273,727,727,727,727,0
|
|
20241128,125000,537167273,727,726,727,726,6
|
|
20241128,124900,537162913,727,727,727,727,9
|
|
20241128,124800,537156370,727,727,727,727,501
|
|
20241128,124700,536792143,725,726,726,725,11000
|
|
20241128,124600,528816954,727,727,727,727,0
|
|
20241128,124500,528816954,727,727,727,727,70
|
|
20241128,124400,528766064,727,727,727,727,0
|
|
20241128,124300,528766064,727,727,727,727,0
|
|
20241128,124200,528766064,727,727,727,727,1
|
|
20241128,124100,528765337,726,727,727,726,9614
|
|
20241128,124000,521785565,726,727,727,726,303
|
|
20241128,123900,521565584,727,726,727,726,3532
|
|
20241128,123800,519001351,726,726,726,726,12
|
|
20241128,123700,518992639,726,726,726,726,8
|
|
20241128,123600,518986831,726,726,726,726,9
|
|
20241128,123500,518980297,726,726,726,725,516
|
|
20241128,123400,518606181,726,725,726,725,959
|
|
20241128,123300,517910902,725,725,725,725,185
|
|
20241128,123200,517776777,725,725,725,725,50
|
|
20241128,123100,517740527,724,724,725,724,492
|
|
20241128,123000,517384316,724,726,726,724,5
|
|
20241128,122900,517380688,726,726,726,726,7
|
|
20241128,122800,517375606,726,726,726,726,2
|
|
20241128,122700,517374154,725,725,725,725,2314
|
|
20241128,122600,515696504,725,725,725,725,1
|
|
20241128,122500,515695779,725,725,725,725,875
|
|
20241128,122400,515061404,724,724,724,724,0
|
|
20241128,122300,515061404,724,724,724,724,7
|
|
20241128,122200,515056336,725,725,725,725,0
|
|
20241128,122100,515056336,725,725,725,725,40
|
|
20241128,122000,515027336,725,725,725,725,0
|
|
20241128,121900,515027336,725,725,725,725,0
|
|
20241128,121800,515027336,725,725,725,725,30
|
|
20241128,121700,515005586,725,725,725,725,0
|
|
20241128,121600,515005586,725,725,725,725,0
|
|
20241128,121500,515005586,725,725,725,725,0
|
|
20241128,121400,515005586,725,725,725,725,0
|
|
20241128,121300,515005586,725,725,725,725,1229
|
|
20241128,121200,514114561,724,724,724,724,0
|
|
20241128,121100,514114561,724,724,724,724,2187
|
|
20241128,121000,512531173,724,724,724,724,2
|
|
20241128,120900,512529725,725,725,725,725,401
|
|
20241128,120800,512239000,725,725,725,725,51
|
|
20241128,120700,512202025,725,724,725,724,8
|
|
20241128,120600,512196232,725,725,725,725,100
|
|
20241128,120500,512123732,725,725,725,725,1626
|
|
20241128,120400,510944882,725,725,725,725,0
|
|
20241128,120300,510944882,725,725,725,725,100
|
|
20241128,120200,510872382,724,724,724,724,0
|
|
20241128,120100,510872382,724,724,724,724,1000
|
|
20241128,120000,510148382,724,724,724,724,0
|
|
20241128,115900,510148382,724,724,725,724,2972
|
|
20241128,115800,507995654,725,725,725,725,991
|
|
20241128,115700,507277179,725,725,725,725,0
|
|
20241128,115600,507277179,725,725,725,725,0
|
|
20241128,115500,507277179,725,725,725,725,1364
|
|
20241128,115400,506288279,725,725,725,725,30
|
|
20241128,115300,506266529,725,725,725,725,0
|
|
20241128,115200,506266529,725,725,725,725,0
|
|
20241128,115100,506266529,725,725,725,725,4567
|
|
20241128,115000,502955454,725,725,725,725,700
|
|
20241128,114900,502447954,725,725,725,725,0
|
|
20241128,114800,502447954,725,725,725,725,3140
|
|
20241128,114700,500171454,725,724,725,724,151
|
|
20241128,114600,500062129,724,724,724,724,2563
|
|
20241128,114500,498206517,725,725,725,725,0
|
|
20241128,114400,498206517,725,725,725,725,0
|
|
20241128,114300,498206517,725,725,725,725,0
|
|
20241128,114200,498206517,725,725,725,725,1
|
|
20241128,114100,498205792,725,725,725,725,10
|
|
20241128,114000,498198542,725,725,725,725,1687
|
|
20241128,113900,496975467,725,724,725,724,2614
|
|
20241128,113800,495081318,725,724,725,723,5100
|
|
20241128,113700,491388200,725,725,725,725,16
|
|
20241128,113600,491376600,725,726,726,725,39
|
|
20241128,113500,491348315,726,726,726,726,200
|
|
20241128,113400,491203115,726,726,726,726,0
|
|
20241128,113300,491203115,726,726,726,726,3
|
|
20241128,113200,491200937,727,727,727,727,0
|
|
20241128,113100,491200937,727,726,727,726,320
|
|
20241128,113000,490968397,727,727,727,727,0
|
|
20241128,112900,490968397,727,727,727,727,8
|
|
20241128,112800,490962581,727,727,727,726,39
|
|
20241128,112700,490934259,727,727,727,726,65
|
|
20241128,112600,490887014,727,727,727,727,80
|
|
20241128,112500,490828854,726,726,726,726,509
|
|
20241128,112400,490459320,725,724,725,724,10673
|
|
20241128,112300,482721396,724,724,724,724,30
|
|
20241128,112200,482699676,724,724,724,724,200
|
|
20241128,112100,482554876,724,724,724,724,0
|
|
20241128,112000,482554876,724,724,724,724,0
|
|
20241128,111900,482554876,724,724,724,724,0
|
|
20241128,111800,482554876,724,724,724,724,16
|
|
20241128,111700,482543292,725,725,725,725,20
|
|
20241128,111600,482528792,725,724,725,723,10966
|
|
20241128,111500,474597284,724,724,724,724,0
|
|
20241128,111400,474597284,724,724,724,724,279
|
|
20241128,111300,474395288,723,723,723,723,0
|
|
20241128,111200,474395288,723,723,724,723,11
|
|
20241128,111100,474387326,723,724,724,723,1284
|
|
20241128,111000,473458993,724,724,724,724,1000
|
|
20241128,110900,472734993,723,723,723,723,67
|
|
20241128,110800,472686552,723,724,724,723,11006
|
|
20241128,110700,464729088,724,724,724,724,2497
|
|
20241128,110600,462921260,723,724,724,723,9766
|
|
20241128,110500,455860334,724,724,724,723,15395
|
|
20241128,110400,444720906,724,724,724,724,1348
|
|
20241128,110300,443744954,725,725,725,725,0
|
|
20241128,110200,443744954,725,725,725,725,0
|
|
20241128,110100,443744954,725,724,725,724,4001
|
|
20241128,110000,440848229,725,725,725,725,3
|
|
20241128,105900,440846054,725,726,726,725,2068
|
|
20241128,105800,439345754,725,726,726,725,7133
|
|
20241128,105700,434169201,726,725,726,725,2468
|
|
20241128,105600,432378541,726,725,726,725,101
|
|
20241128,105500,432305315,725,725,725,725,0
|
|
20241128,105400,432305315,725,725,725,725,0
|
|
20241128,105300,432305315,725,725,725,725,6
|
|
20241128,105200,432300965,725,725,725,725,200
|
|
20241128,105100,432155965,725,725,725,725,0
|
|
20241128,105000,432155965,725,725,725,725,0
|
|
20241128,104900,432155965,725,725,725,725,1
|
|
20241128,104800,432155240,725,725,725,725,500
|
|
20241128,104700,431792740,727,726,727,725,1219
|
|
20241128,104600,430907954,725,725,725,725,0
|
|
20241128,104500,430907954,725,725,726,725,410
|
|
20241128,104400,430610693,725,727,727,725,3365
|
|
20241128,104300,428170377,725,727,727,725,1727
|
|
20241128,104200,426918120,726,725,726,725,11634
|
|
20241128,104100,418472936,725,725,725,725,1277
|
|
20241128,104000,417547111,726,726,726,726,0
|
|
20241128,103900,417547111,726,726,726,726,50
|
|
20241128,103800,417510811,725,725,725,725,3547
|
|
20241128,103700,414939236,725,726,726,725,24542
|
|
20241128,103600,397127972,727,727,727,727,121
|
|
20241128,103500,397040005,727,727,727,726,2526
|
|
20241128,103400,395204675,727,727,729,727,5001
|
|
20241128,103300,391568946,727,728,728,727,21168
|
|
20241128,103200,376162028,729,729,729,729,100
|
|
20241128,103100,376089128,730,730,730,730,664
|
|
20241128,103000,375604408,730,730,730,729,4223
|
|
20241128,102900,372525400,730,730,730,730,0
|
|
20241128,102800,372525400,730,730,730,730,1726
|
|
20241128,102700,371265420,730,730,730,730,0
|
|
20241128,102600,371265420,730,730,730,730,230
|
|
20241128,102500,371097520,730,729,730,729,192
|
|
20241128,102400,370957551,728,730,730,728,6376
|
|
20241128,102300,366310172,730,730,730,730,1903
|
|
20241128,102200,364920982,730,729,730,729,41
|
|
20241128,102100,364891083,729,730,730,729,934
|
|
20241128,102000,364210100,730,730,730,730,16829
|
|
20241128,101900,351924930,731,731,731,731,521
|
|
20241128,101800,351544079,731,730,731,730,4925
|
|
20241128,101700,347948789,729,729,729,729,3874
|
|
20241128,101600,345124643,729,729,729,728,727
|
|
20241128,101500,344594683,730,729,730,729,7
|
|
20241128,101400,344589576,729,729,729,729,501
|
|
20241128,101300,344224347,729,730,730,729,600
|
|
20241128,101200,343786847,730,730,730,729,1095
|
|
20241128,101100,342988307,729,729,730,729,325
|
|
20241128,101000,342751380,729,729,729,729,525
|
|
20241128,100900,342368655,728,730,730,728,3568
|
|
20241128,100800,339767583,730,730,730,730,6
|
|
20241128,100700,339763203,730,730,730,730,1
|
|
20241128,100600,339762473,728,729,730,728,1328
|
|
20241128,100500,338794440,730,730,730,730,0
|
|
20241128,100400,338794440,730,730,730,730,0
|
|
20241128,100300,338794440,730,730,730,730,48
|
|
20241128,100200,338759400,730,730,730,730,1
|
|
20241128,100100,338758670,730,729,730,729,38
|
|
20241128,100000,338730966,729,731,731,729,5179
|
|
20241128,095900,334949790,730,730,730,730,0
|
|
20241128,095800,334949790,730,730,730,730,4000
|
|
20241128,095700,332029790,730,731,731,730,160
|
|
20241128,095600,331912832,731,730,731,730,8817
|
|
20241128,095500,325474211,730,729,730,729,89
|
|
20241128,095400,325409274,731,731,731,731,0
|
|
20241128,095300,325409274,731,731,731,731,386
|
|
20241128,095200,325127108,731,729,731,729,928
|
|
20241128,095100,324450594,729,728,729,728,110
|
|
20241128,095000,324370405,729,729,729,728,4304
|
|
20241128,094900,321236501,729,729,729,729,55
|
|
20241128,094800,321196406,729,729,729,729,1000
|
|
20241128,094700,320467406,729,730,731,729,20472
|
|
20241128,094600,305535535,730,730,730,730,3
|
|
20241128,094500,305533345,730,731,731,730,2014
|
|
20241128,094400,304062826,733,730,733,730,334
|
|
20241128,094300,303818991,730,733,733,730,7665
|
|
20241128,094200,298223450,733,733,733,733,41
|
|
20241128,094100,298193397,733,732,734,731,2394
|
|
20241128,094000,296443210,731,733,733,731,2018
|
|
20241128,093900,294966834,733,732,733,732,1001
|
|
20241128,093800,294234101,733,733,733,733,5
|
|
20241128,093700,294230436,733,733,733,733,154
|
|
20241128,093600,294117554,733,732,733,731,608
|
|
20241128,093500,293672095,732,732,732,731,3149
|
|
20241128,093400,291369294,733,733,733,732,1588
|
|
20241128,093300,290206826,733,734,734,733,654
|
|
20241128,093200,289727241,734,733,734,733,784
|
|
20241128,093100,289152318,733,732,733,732,8168
|
|
20241128,093000,283169705,732,733,733,732,5398
|
|
20241128,092900,279216869,733,734,734,733,4598
|
|
20241128,092800,275844501,733,733,733,733,0
|
|
20241128,092700,275844501,733,733,733,733,1064
|
|
20241128,092600,275064589,732,733,733,732,4096
|
|
20241128,092500,272064221,732,733,733,732,10488
|
|
20241128,092400,264376526,734,734,734,734,2499
|
|
20241128,092300,262542260,734,735,735,734,6528
|
|
20241128,092200,257747261,735,735,735,735,2290
|
|
20241128,092100,256064111,737,736,738,735,3430
|
|
20241128,092000,253540980,737,737,737,736,1496
|
|
20241128,091900,252438728,737,736,737,736,3118
|
|
20241128,091800,250143774,736,738,738,735,3707
|
|
20241128,091700,247414906,739,737,740,737,19350
|
|
20241128,091600,233119472,737,733,737,733,83315
|
|
20241128,091500,172019859,733,732,733,732,85372
|
|
20241128,091400,109446994,733,732,733,732,25653
|
|
20241128,091300,90649676,730,732,732,730,5290
|
|
20241128,091200,86781222,731,731,732,731,12775
|
|
20241128,091100,77434844,732,730,732,730,4853
|
|
20241128,091000,73885307,730,730,730,730,2213
|
|
20241128,090900,72269817,729,730,730,729,5685
|
|
20241128,090800,68121038,730,728,730,728,1622
|
|
20241128,090700,66938378,728,729,730,728,6510
|
|
20241128,090600,62188486,730,729,730,729,740
|
|
20241128,090500,61648761,729,729,729,729,1601
|
|
20241128,090400,60481632,729,731,731,729,12106
|
|
20241128,090300,51645210,731,731,731,731,9648
|
|
20241128,090200,44592522,728,729,731,728,4828
|
|
20241128,090100,41069624,730,731,731,730,33256
|
|
20241128,090000,16791648,731,733,733,731,22916
|