641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193800,551532019,745,745,745,745,4826
|
|
20241125,193700,551532019,745,745,745,745,0
|
|
20241125,193600,551532019,745,745,745,745,0
|
|
20241125,193500,551532019,745,745,745,745,0
|
|
20241125,193400,551532019,745,745,745,745,0
|
|
20241125,193300,551532019,745,745,745,745,0
|
|
20241125,193200,551532019,745,745,745,745,0
|
|
20241125,193100,551532019,745,745,745,745,0
|
|
20241125,193000,551532019,745,745,745,745,0
|
|
20241125,192900,551532019,745,745,745,745,0
|
|
20241125,192800,551532019,745,745,745,745,0
|
|
20241125,192700,551532019,745,745,745,745,0
|
|
20241125,192600,551532019,745,745,745,745,0
|
|
20241125,192500,551532019,745,745,745,745,0
|
|
20241125,192400,551532019,745,745,745,745,0
|
|
20241125,192300,551532019,745,745,745,745,0
|
|
20241125,192200,551532019,745,745,745,745,0
|
|
20241125,192100,551532019,745,745,745,745,0
|
|
20241125,192000,551532019,745,745,745,745,0
|
|
20241125,191900,551532019,745,745,745,745,0
|
|
20241125,191800,551532019,745,745,745,745,0
|
|
20241125,191700,551532019,745,745,745,745,0
|
|
20241125,191600,551532019,745,745,745,745,0
|
|
20241125,191500,551532019,745,745,745,745,0
|
|
20241125,191400,551532019,745,745,745,745,0
|
|
20241125,191300,551532019,745,745,745,745,0
|
|
20241125,191200,551532019,745,745,745,745,0
|
|
20241125,191100,551532019,745,745,745,745,0
|
|
20241125,191000,551532019,745,745,745,745,0
|
|
20241125,190900,551532019,745,745,745,745,0
|
|
20241125,190800,551532019,745,745,745,745,4826
|
|
20241125,190700,551532019,745,745,745,745,0
|
|
20241125,190600,551532019,745,745,745,745,0
|
|
20241125,190500,551532019,745,745,745,745,0
|
|
20241125,190400,551532019,745,745,745,745,0
|
|
20241125,190300,551532019,745,745,745,745,0
|
|
20241125,190200,551532019,745,745,745,745,0
|
|
20241125,190100,551532019,745,745,745,745,0
|
|
20241125,190000,551532019,745,745,745,745,0
|
|
20241125,185900,551532019,745,745,745,745,0
|
|
20241125,185800,551532019,745,745,745,745,0
|
|
20241125,185700,551532019,745,745,745,745,0
|
|
20241125,185600,551532019,745,745,745,745,0
|
|
20241125,185500,551532019,745,745,745,745,0
|
|
20241125,185400,551532019,745,745,745,745,0
|
|
20241125,185300,551532019,745,745,745,745,0
|
|
20241125,185200,551532019,745,745,745,745,0
|
|
20241125,185100,551532019,745,745,745,745,0
|
|
20241125,185000,551532019,745,745,745,745,0
|
|
20241125,184900,551532019,745,745,745,745,0
|
|
20241125,184800,551532019,745,745,745,745,0
|
|
20241125,184700,551532019,745,745,745,745,0
|
|
20241125,184600,551532019,745,745,745,745,0
|
|
20241125,184500,551532019,745,745,745,745,0
|
|
20241125,184400,551532019,745,745,745,745,0
|
|
20241125,184300,551532019,745,745,745,745,0
|
|
20241125,184200,551532019,745,745,745,745,0
|
|
20241125,184100,551532019,745,745,745,745,0
|
|
20241125,184000,551532019,745,745,745,745,0
|
|
20241125,183900,551532019,745,745,745,745,0
|
|
20241125,183800,551532019,745,745,745,745,4826
|
|
20241125,183700,551532019,745,745,745,745,0
|
|
20241125,183600,551532019,745,745,745,745,0
|
|
20241125,183500,551532019,745,745,745,745,0
|
|
20241125,183400,551532019,745,745,745,745,0
|
|
20241125,183300,551532019,745,745,745,745,0
|
|
20241125,183200,551532019,745,745,745,745,0
|
|
20241125,183100,551532019,745,745,745,745,0
|
|
20241125,183000,551532019,745,745,745,745,0
|
|
20241125,182900,551532019,745,745,745,745,0
|
|
20241125,182800,551532019,745,745,745,745,0
|
|
20241125,182700,551532019,745,745,745,745,0
|
|
20241125,182600,551532019,745,745,745,745,0
|
|
20241125,182500,551532019,745,745,745,745,0
|
|
20241125,182400,551532019,745,745,745,745,0
|
|
20241125,182300,551532019,745,745,745,745,0
|
|
20241125,182200,551532019,745,745,745,745,0
|
|
20241125,182100,551532019,745,745,745,745,0
|
|
20241125,182000,551532019,745,745,745,745,0
|
|
20241125,181900,551532019,745,745,745,745,0
|
|
20241125,181800,551532019,745,745,745,745,0
|
|
20241125,181700,551532019,745,745,745,745,0
|
|
20241125,181600,551532019,745,745,745,745,0
|
|
20241125,181500,551532019,745,745,745,745,0
|
|
20241125,181400,551532019,745,745,745,745,0
|
|
20241125,181300,551532019,745,745,745,745,0
|
|
20241125,181200,551532019,745,745,745,745,0
|
|
20241125,181100,551532019,745,745,745,745,0
|
|
20241125,181000,551532019,745,745,745,745,0
|
|
20241125,180900,551532019,745,745,745,745,0
|
|
20241125,180800,551532019,745,745,745,745,4826
|
|
20241125,180700,551532019,745,745,745,745,0
|
|
20241125,180600,551532019,745,745,745,745,0
|
|
20241125,180500,551532019,745,745,745,745,0
|
|
20241125,180400,551532019,745,745,745,745,0
|
|
20241125,180300,551532019,745,745,745,745,0
|
|
20241125,180200,551532019,745,745,745,745,0
|
|
20241125,180100,551532019,745,745,745,745,0
|
|
20241125,180000,551532019,745,745,745,745,0
|
|
20241125,175900,551532019,745,745,745,745,0
|
|
20241125,175800,551532019,745,745,745,745,0
|
|
20241125,175700,551532019,745,745,745,745,0
|
|
20241125,175600,551532019,745,745,745,745,0
|
|
20241125,175500,551532019,745,745,745,745,0
|
|
20241125,175400,551532019,745,745,745,745,0
|
|
20241125,175300,551532019,745,745,745,745,0
|
|
20241125,175200,551532019,745,745,745,745,0
|
|
20241125,175100,551532019,745,745,745,745,0
|
|
20241125,175000,551532019,745,745,745,745,0
|
|
20241125,174900,551532019,745,745,745,745,0
|
|
20241125,174800,551532019,745,745,745,745,0
|
|
20241125,174700,551532019,745,745,745,745,0
|
|
20241125,174600,551532019,745,745,745,745,0
|
|
20241125,174500,551532019,745,745,745,745,0
|
|
20241125,174400,551532019,745,745,745,745,0
|
|
20241125,174300,551532019,745,745,745,745,0
|
|
20241125,174200,551532019,745,745,745,745,0
|
|
20241125,174100,551532019,745,745,745,745,0
|
|
20241125,174000,551532019,745,745,745,745,0
|
|
20241125,173900,551532019,745,745,745,745,0
|
|
20241125,173800,551532019,745,745,745,745,4826
|
|
20241125,173700,551532019,745,745,745,745,0
|
|
20241125,173600,551532019,745,745,745,745,0
|
|
20241125,173500,551532019,745,745,745,745,0
|
|
20241125,173400,551532019,745,745,745,745,0
|
|
20241125,173300,551532019,745,745,745,745,0
|
|
20241125,173200,551532019,745,745,745,745,0
|
|
20241125,173100,551532019,745,745,745,745,0
|
|
20241125,173000,551532019,745,745,745,745,0
|
|
20241125,172900,551532019,745,745,745,745,0
|
|
20241125,172800,551532019,745,745,745,745,0
|
|
20241125,172700,551532019,745,745,745,745,0
|
|
20241125,172600,551532019,745,745,745,745,0
|
|
20241125,172500,551532019,745,745,745,745,0
|
|
20241125,172400,551532019,745,745,745,745,0
|
|
20241125,172300,551532019,745,745,745,745,0
|
|
20241125,172200,551532019,745,745,745,745,0
|
|
20241125,172100,551532019,745,745,745,745,0
|
|
20241125,172000,551532019,745,745,745,745,0
|
|
20241125,171900,551532019,745,745,745,745,0
|
|
20241125,171800,551532019,745,745,745,745,0
|
|
20241125,171700,551532019,745,745,745,745,0
|
|
20241125,171600,551532019,745,745,745,745,0
|
|
20241125,171500,551532019,745,745,745,745,0
|
|
20241125,171400,551532019,745,745,745,745,0
|
|
20241125,171300,551532019,745,745,745,745,0
|
|
20241125,171200,551532019,745,745,745,745,0
|
|
20241125,171100,551532019,745,745,745,745,0
|
|
20241125,171000,551532019,745,745,745,745,0
|
|
20241125,170900,551532019,745,745,745,745,0
|
|
20241125,170800,551532019,745,745,745,745,4826
|
|
20241125,170700,551532019,745,745,745,745,0
|
|
20241125,170600,551532019,745,745,745,745,0
|
|
20241125,170500,551532019,745,745,745,745,0
|
|
20241125,170400,551532019,745,745,745,745,0
|
|
20241125,170300,551532019,745,745,745,745,0
|
|
20241125,170200,551532019,745,745,745,745,0
|
|
20241125,170100,551532019,745,745,745,745,0
|
|
20241125,170000,551532019,745,745,745,745,0
|
|
20241125,165900,551532019,745,745,745,745,0
|
|
20241125,165800,551532019,745,745,745,745,0
|
|
20241125,165700,551532019,745,745,745,745,0
|
|
20241125,165600,551532019,745,745,745,745,0
|
|
20241125,165500,551532019,745,745,745,745,0
|
|
20241125,165400,551532019,745,745,745,745,0
|
|
20241125,165300,551532019,745,745,745,745,0
|
|
20241125,165200,551532019,745,745,745,745,0
|
|
20241125,165100,551532019,745,745,745,745,0
|
|
20241125,165000,551532019,745,745,745,745,0
|
|
20241125,164900,551532019,745,745,745,745,0
|
|
20241125,164800,551532019,745,745,745,745,0
|
|
20241125,164700,551532019,745,745,745,745,0
|
|
20241125,164600,551532019,745,745,745,745,0
|
|
20241125,164500,551532019,745,745,745,745,0
|
|
20241125,164400,551532019,745,745,745,745,0
|
|
20241125,164300,551532019,745,745,745,745,0
|
|
20241125,164200,551532019,745,745,745,745,0
|
|
20241125,164100,551532019,745,745,745,745,0
|
|
20241125,164000,551532019,745,745,745,745,0
|
|
20241125,163900,551532019,745,745,745,745,0
|
|
20241125,163800,551532019,745,745,745,745,4826
|
|
20241125,163700,551532019,745,745,745,745,0
|
|
20241125,163600,551532019,745,745,745,745,0
|
|
20241125,163500,551532019,745,745,745,745,0
|
|
20241125,163400,551532019,745,745,745,745,0
|
|
20241125,163300,551532019,745,745,745,745,0
|
|
20241125,163200,551532019,745,745,745,745,0
|
|
20241125,163100,551532019,745,745,745,745,0
|
|
20241125,163000,551532019,745,745,745,745,0
|
|
20241125,162900,551532019,745,745,745,745,0
|
|
20241125,162800,551532019,745,745,745,745,0
|
|
20241125,162700,551532019,745,745,745,745,0
|
|
20241125,162600,551532019,745,745,745,745,0
|
|
20241125,162500,551532019,745,745,745,745,0
|
|
20241125,162400,551532019,745,745,745,745,0
|
|
20241125,162300,551532019,745,745,745,745,0
|
|
20241125,162200,551532019,745,745,745,745,0
|
|
20241125,162100,551532019,745,745,745,745,0
|
|
20241125,162000,551532019,745,745,745,745,0
|
|
20241125,161900,551532019,745,745,745,745,0
|
|
20241125,161800,551532019,745,745,745,745,0
|
|
20241125,161700,551532019,745,745,745,745,0
|
|
20241125,161600,551532019,745,745,745,745,0
|
|
20241125,161500,551532019,745,745,745,745,0
|
|
20241125,161400,551532019,745,745,745,745,0
|
|
20241125,161300,551532019,745,745,745,745,0
|
|
20241125,161200,551532019,745,745,745,745,0
|
|
20241125,161100,551532019,745,745,745,745,0
|
|
20241125,161000,551532019,745,745,745,745,0
|
|
20241125,160900,551532019,745,745,745,745,0
|
|
20241125,160800,551532019,745,745,745,745,4826
|
|
20241125,160700,551532019,745,745,745,745,0
|
|
20241125,160600,551532019,745,745,745,745,0
|
|
20241125,160500,551532019,745,745,745,745,0
|
|
20241125,160400,551532019,745,745,745,745,0
|
|
20241125,160300,551532019,745,745,745,745,0
|
|
20241125,160200,551532019,745,745,745,745,0
|
|
20241125,160100,551532019,745,745,745,745,0
|
|
20241125,160000,551532019,745,745,745,745,0
|
|
20241125,155900,551532019,745,745,745,745,0
|
|
20241125,155800,551532019,745,745,745,745,0
|
|
20241125,155700,551532019,745,745,745,745,0
|
|
20241125,155600,551532019,745,745,745,745,0
|
|
20241125,155500,551532019,745,745,745,745,0
|
|
20241125,155400,551532019,745,745,745,745,0
|
|
20241125,155300,551532019,745,745,745,745,0
|
|
20241125,155200,551532019,745,745,745,745,0
|
|
20241125,155100,551532019,745,745,745,745,0
|
|
20241125,155000,551532019,745,745,745,745,0
|
|
20241125,154900,551532019,745,745,745,745,0
|
|
20241125,154800,551532019,745,745,745,745,0
|
|
20241125,154700,551532019,745,745,745,745,0
|
|
20241125,154600,551532019,745,745,745,745,0
|
|
20241125,154500,551532019,745,745,745,745,0
|
|
20241125,154400,551532019,745,745,745,745,0
|
|
20241125,154300,551532019,745,745,745,745,0
|
|
20241125,154200,551532019,745,745,745,745,0
|
|
20241125,154100,551532019,745,745,745,745,0
|
|
20241125,154000,551532019,745,745,745,745,0
|
|
20241125,153900,551532019,745,745,745,745,0
|
|
20241125,153800,551532019,745,745,745,745,4826
|
|
20241125,153700,551532019,745,745,745,745,0
|
|
20241125,153600,551532019,745,745,745,745,0
|
|
20241125,153500,551532019,745,745,745,745,0
|
|
20241125,153400,551532019,745,745,745,745,0
|
|
20241125,153300,551532019,745,745,745,745,0
|
|
20241125,153200,551532019,745,745,745,745,0
|
|
20241125,153100,551532019,745,745,745,745,0
|
|
20241125,153000,551532019,745,745,745,745,4826
|
|
20241125,152900,547936649,747,747,747,747,0
|
|
20241125,152800,547936649,747,747,747,747,0
|
|
20241125,152700,547936649,747,747,747,747,0
|
|
20241125,152600,547936649,747,747,747,747,0
|
|
20241125,152500,547936649,747,747,747,747,0
|
|
20241125,152400,547936649,747,747,747,747,0
|
|
20241125,152300,547936649,747,747,747,747,0
|
|
20241125,152200,547936649,747,747,747,747,0
|
|
20241125,152100,547936649,747,747,747,747,0
|
|
20241125,152000,547936649,747,747,747,747,0
|
|
20241125,151900,547936649,747,747,748,747,9425
|
|
20241125,151800,540893953,746,740,746,740,17332
|
|
20241125,151700,528050711,737,740,740,737,3283
|
|
20241125,151600,525627270,740,740,741,740,3635
|
|
20241125,151500,522937270,740,747,747,740,4035
|
|
20241125,151400,519948585,745,745,745,745,1360
|
|
20241125,151300,518935385,748,748,749,748,10336
|
|
20241125,151200,511194432,749,749,750,745,12451
|
|
20241125,151100,501870386,747,749,749,747,28585
|
|
20241125,151000,480461227,749,743,749,743,2182
|
|
20241125,150900,478831474,749,743,750,743,9501
|
|
20241125,150800,471721178,749,748,749,743,22023
|
|
20241125,150700,455255455,739,749,749,739,2011
|
|
20241125,150600,453769205,750,740,750,740,20000
|
|
20241125,150500,438833790,740,737,740,737,5109
|
|
20241125,150400,435054159,737,738,738,731,1322
|
|
20241125,150300,434082609,740,738,740,738,4010
|
|
20241125,150200,431115229,739,739,739,739,5
|
|
20241125,150100,431111534,735,740,740,735,666
|
|
20241125,150000,430621992,740,737,740,737,5003
|
|
20241125,145900,426920622,738,739,739,738,4
|
|
20241125,145800,426917668,735,740,740,735,13310
|
|
20241125,145700,417123118,740,740,740,740,535
|
|
20241125,145600,416727218,740,740,742,740,6449
|
|
20241125,145500,411954558,735,735,735,735,1479
|
|
20241125,145400,410867493,735,746,746,735,10714
|
|
20241125,145300,402988817,746,749,749,740,14353
|
|
20241125,145200,392260601,749,742,750,731,19405
|
|
20241125,145100,377828262,740,740,740,740,337
|
|
20241125,145000,377578882,735,739,740,735,3308
|
|
20241125,144900,375132921,740,731,740,731,19899
|
|
20241125,144800,360431171,728,729,729,728,4994
|
|
20241125,144700,356792539,729,732,732,729,8842
|
|
20241125,144600,350328136,731,731,731,731,0
|
|
20241125,144500,350328136,731,730,731,730,4200
|
|
20241125,144400,347258936,730,729,730,729,2739
|
|
20241125,144300,345260205,729,733,733,729,6601
|
|
20241125,144200,340441870,734,734,734,734,2
|
|
20241125,144100,340440402,730,730,730,730,2000
|
|
20241125,144000,338980402,730,730,730,730,0
|
|
20241125,143900,338980402,730,731,731,730,10000
|
|
20241125,143800,331680213,730,735,735,730,5431
|
|
20241125,143700,327706432,735,735,735,735,751
|
|
20241125,143600,327154447,735,735,735,735,2
|
|
20241125,143500,327152977,738,738,738,738,5
|
|
20241125,143400,327149287,738,738,738,738,3545
|
|
20241125,143300,324533077,740,740,740,740,3729
|
|
20241125,143200,321773617,740,740,740,740,8259
|
|
20241125,143100,315661957,744,740,744,740,4000
|
|
20241125,143000,312693265,740,740,740,740,4500
|
|
20241125,142900,309363265,740,740,740,740,2362
|
|
20241125,142800,307615385,740,736,740,736,5000
|
|
20241125,142700,303922661,736,736,736,736,342
|
|
20241125,142600,303670949,738,738,738,738,0
|
|
20241125,142500,303670949,738,738,738,738,0
|
|
20241125,142400,303670949,738,739,739,738,81
|
|
20241125,142300,303611093,739,736,739,736,1277
|
|
20241125,142200,302667888,736,737,737,736,2
|
|
20241125,142100,302666415,737,739,739,737,2471
|
|
20241125,142000,300842607,739,739,739,739,207
|
|
20241125,141900,300689634,738,738,738,738,198
|
|
20241125,141800,300543510,736,739,739,735,2319
|
|
20241125,141700,298836741,739,735,739,735,121
|
|
20241125,141600,298747798,739,733,740,732,2004
|
|
20241125,141500,297267593,731,731,731,731,37
|
|
20241125,141400,297240546,731,731,731,731,497
|
|
20241125,141300,296877239,733,733,733,733,66
|
|
20241125,141200,296828861,734,735,735,734,2120
|
|
20241125,141100,295272681,739,737,739,737,2001
|
|
20241125,141000,293794782,736,736,736,736,0
|
|
20241125,140900,293794782,736,736,736,736,1
|
|
20241125,140800,293794046,733,736,736,733,185
|
|
20241125,140700,293657952,736,736,736,736,36
|
|
20241125,140600,293631456,736,736,736,736,563
|
|
20241125,140500,293217088,736,736,736,736,6
|
|
20241125,140400,293212672,730,730,730,730,0
|
|
20241125,140300,293212672,730,730,730,730,274
|
|
20241125,140200,293012652,730,732,732,730,1049
|
|
20241125,140100,292245833,733,733,733,733,51
|
|
20241125,140000,292208450,731,732,732,731,909
|
|
20241125,135900,291543900,731,731,731,731,441
|
|
20241125,135800,291221529,731,731,731,731,0
|
|
20241125,135700,291221529,731,736,736,731,946
|
|
20241125,135600,290528372,737,737,737,737,0
|
|
20241125,135500,290528372,737,737,737,737,105
|
|
20241125,135400,290450987,737,737,737,737,0
|
|
20241125,135300,290450987,737,737,737,737,0
|
|
20241125,135200,290450987,737,737,737,737,0
|
|
20241125,135100,290450987,737,738,738,737,4
|
|
20241125,135000,290448036,738,738,738,738,0
|
|
20241125,134900,290448036,738,738,738,738,251
|
|
20241125,134800,290262798,738,735,738,735,376
|
|
20241125,134700,289986108,739,739,739,739,25
|
|
20241125,134600,289967633,739,735,739,735,639
|
|
20241125,134500,289497768,739,739,739,739,108
|
|
20241125,134400,289417956,739,739,739,739,4
|
|
20241125,134300,289415000,739,739,739,739,500
|
|
20241125,134200,289045500,739,737,739,737,18
|
|
20241125,134100,289032232,739,737,739,737,131
|
|
20241125,134000,288935447,740,740,740,740,11
|
|
20241125,133900,288927307,739,734,739,734,2
|
|
20241125,133800,288925834,740,739,740,739,1000
|
|
20241125,133700,288186014,733,734,734,733,150
|
|
20241125,133600,288076043,732,738,738,731,21119
|
|
20241125,133500,272602261,740,741,741,739,2077
|
|
20241125,133400,271064435,741,741,741,741,56
|
|
20241125,133300,271022939,741,741,741,741,5
|
|
20241125,133200,271019234,741,741,741,741,191
|
|
20241125,133100,270877703,741,741,741,740,905
|
|
20241125,133000,270207109,741,739,741,739,5743
|
|
20241125,132900,265958513,739,739,739,739,500
|
|
20241125,132800,265589013,739,739,739,739,408
|
|
20241125,132700,265287501,739,739,739,739,150
|
|
20241125,132600,265176651,739,739,739,739,467
|
|
20241125,132500,264831538,739,737,739,737,344
|
|
20241125,132400,264577646,735,737,738,735,917
|
|
20241125,132300,263901319,738,738,738,738,235
|
|
20241125,132200,263727889,738,737,738,737,3
|
|
20241125,132100,263725676,737,737,737,737,151
|
|
20241125,132000,263614389,737,737,737,737,389
|
|
20241125,131900,263327696,737,737,737,736,31
|
|
20241125,131800,263304851,735,735,735,735,2492
|
|
20241125,131700,261473231,735,735,735,733,1475
|
|
20241125,131600,260390082,735,736,736,735,593
|
|
20241125,131500,259954149,736,735,736,735,160
|
|
20241125,131400,259836474,736,736,736,736,0
|
|
20241125,131300,259836474,736,736,736,736,343
|
|
20241125,131200,259584026,736,737,737,736,146
|
|
20241125,131100,259476460,737,737,737,737,0
|
|
20241125,131000,259476460,737,740,740,737,423
|
|
20241125,130900,259164504,740,738,740,738,2608
|
|
20241125,130800,257234614,740,738,740,738,2059
|
|
20241125,130700,255713124,738,738,738,738,100
|
|
20241125,130600,255639324,737,737,737,737,0
|
|
20241125,130500,255639324,737,737,737,737,238
|
|
20241125,130400,255463918,737,738,738,737,76
|
|
20241125,130300,255407877,739,739,739,739,0
|
|
20241125,130200,255407877,739,737,739,737,210
|
|
20241125,130100,255252945,737,737,737,737,75
|
|
20241125,130000,255197670,737,736,737,736,1020
|
|
20241125,125900,254445950,736,735,736,735,1760
|
|
20241125,125800,253151189,732,732,735,732,2318
|
|
20241125,125700,251454410,732,733,733,732,606
|
|
20241125,125600,251010268,733,734,734,733,3267
|
|
20241125,125500,248614360,735,735,735,735,0
|
|
20241125,125400,248614360,735,737,737,735,2508
|
|
20241125,125300,246770964,737,738,738,737,2882
|
|
20241125,125200,244646324,738,738,739,738,1852
|
|
20241125,125100,243278641,738,737,738,736,14053
|
|
20241125,125000,232914471,736,736,736,736,225
|
|
20241125,124900,232748871,736,733,736,733,14113
|
|
20241125,124800,222376992,732,730,732,730,1216
|
|
20241125,124700,221488132,729,729,729,729,0
|
|
20241125,124600,221488132,729,729,729,729,195
|
|
20241125,124500,221345977,730,730,730,728,434
|
|
20241125,124400,221029755,728,728,728,728,0
|
|
20241125,124300,221029755,728,728,728,728,598
|
|
20241125,124200,220594411,730,732,732,730,709
|
|
20241125,124100,220076675,733,733,733,733,51
|
|
20241125,124000,220039292,733,733,733,733,2
|
|
20241125,123900,220037826,733,733,733,733,12
|
|
20241125,123800,220029030,733,733,733,733,0
|
|
20241125,123700,220029030,733,733,733,733,0
|
|
20241125,123600,220029030,733,733,733,733,246
|
|
20241125,123500,219848712,733,733,733,733,0
|
|
20241125,123400,219848712,733,733,733,733,20
|
|
20241125,123300,219834052,733,733,733,733,350
|
|
20241125,123200,219577502,733,733,733,733,133
|
|
20241125,123100,219480013,733,732,733,732,2603
|
|
20241125,123000,217573824,732,732,732,732,100
|
|
20241125,122900,217500624,732,732,732,732,2600
|
|
20241125,122800,215597424,732,730,732,730,1496
|
|
20241125,122700,214502570,730,730,730,730,0
|
|
20241125,122600,214502570,730,730,730,730,0
|
|
20241125,122500,214502570,730,729,730,729,1415
|
|
20241125,122400,213469752,728,728,728,728,196
|
|
20241125,122300,213327064,728,729,729,728,323
|
|
20241125,122200,213091897,729,729,729,729,0
|
|
20241125,122100,213091897,729,729,729,729,6
|
|
20241125,122000,213087523,729,729,729,729,5
|
|
20241125,121900,213083878,729,729,729,729,31
|
|
20241125,121800,213061279,729,729,729,729,139
|
|
20241125,121700,212959948,729,729,729,729,132
|
|
20241125,121600,212863720,726,726,726,726,391
|
|
20241125,121500,212579854,726,726,726,726,87
|
|
20241125,121400,212516692,730,730,730,730,0
|
|
20241125,121300,212516692,730,730,730,730,0
|
|
20241125,121200,212516692,730,730,730,730,50
|
|
20241125,121100,212480192,730,730,730,730,0
|
|
20241125,121000,212480192,730,730,730,730,15
|
|
20241125,120900,212469242,730,730,730,730,0
|
|
20241125,120800,212469242,730,730,730,730,656
|
|
20241125,120700,211990362,730,730,730,730,0
|
|
20241125,120600,211990362,730,733,733,730,487
|
|
20241125,120500,211634567,733,731,733,731,156
|
|
20241125,120400,211520321,731,731,731,731,0
|
|
20241125,120300,211520321,731,731,732,731,243
|
|
20241125,120200,211342658,732,731,732,731,1517
|
|
20241125,120100,210232537,731,731,731,731,2
|
|
20241125,120000,210231075,731,730,731,730,662
|
|
20241125,115900,209747588,725,729,730,725,1177
|
|
20241125,115800,208890532,730,723,730,723,82
|
|
20241125,115700,208831234,728,728,728,723,2218
|
|
20241125,115600,207227040,722,728,728,722,14675
|
|
20241125,115500,196603936,734,734,734,734,0
|
|
20241125,115400,196603936,734,734,734,734,334
|
|
20241125,115300,196358780,734,734,734,734,0
|
|
20241125,115200,196358780,734,731,734,727,307
|
|
20241125,115100,196134924,735,735,735,735,0
|
|
20241125,115000,196134924,735,735,735,735,3
|
|
20241125,114900,196132719,735,735,735,735,0
|
|
20241125,114800,196132719,735,735,735,735,196
|
|
20241125,114700,195988659,735,733,735,733,273
|
|
20241125,114600,195788111,729,729,729,729,0
|
|
20241125,114500,195788111,729,729,729,729,0
|
|
20241125,114400,195788111,729,729,729,729,0
|
|
20241125,114300,195788111,729,729,729,729,461
|
|
20241125,114200,195452042,729,730,730,729,103
|
|
20241125,114100,195376945,735,734,735,734,11
|
|
20241125,114000,195368861,735,731,735,731,9508
|
|
20241125,113900,188385699,730,731,731,730,1100
|
|
20241125,113800,187582599,731,731,731,731,531
|
|
20241125,113700,187194438,734,734,734,734,1400
|
|
20241125,113600,186166838,734,734,734,734,190
|
|
20241125,113500,186027378,734,733,734,733,1000
|
|
20241125,113400,185293713,731,731,731,731,0
|
|
20241125,113300,185293713,731,731,731,731,0
|
|
20241125,113200,185293713,731,732,732,731,8052
|
|
20241125,113100,179405759,732,732,732,732,50
|
|
20241125,113000,179369159,732,732,732,732,208
|
|
20241125,112900,179216903,733,732,733,732,891
|
|
20241125,112800,178564001,732,732,732,732,409
|
|
20241125,112700,178264613,733,733,733,733,44
|
|
20241125,112600,178232361,733,733,733,733,0
|
|
20241125,112500,178232361,733,733,733,733,0
|
|
20241125,112400,178232361,733,733,733,733,6822
|
|
20241125,112300,173231835,731,733,733,731,613
|
|
20241125,112200,172782526,733,733,733,733,55
|
|
20241125,112100,172742211,730,729,730,729,7440
|
|
20241125,112000,167317011,728,728,728,728,4683
|
|
20241125,111900,163907787,728,728,728,728,20
|
|
20241125,111800,163893227,727,726,727,725,2445
|
|
20241125,111700,162115971,725,725,725,725,0
|
|
20241125,111600,162115971,725,725,725,725,0
|
|
20241125,111500,162115971,725,725,725,725,0
|
|
20241125,111400,162115971,725,725,725,725,0
|
|
20241125,111300,162115971,725,725,725,725,59
|
|
20241125,111200,162073196,727,727,727,727,0
|
|
20241125,111100,162073196,727,727,727,727,16
|
|
20241125,111000,162061564,725,725,725,725,0
|
|
20241125,110900,162061564,725,726,726,725,3555
|
|
20241125,110800,159482134,725,725,725,725,0
|
|
20241125,110700,159482134,725,725,725,725,1041
|
|
20241125,110600,158727409,725,725,725,725,497
|
|
20241125,110500,158367084,724,724,724,724,0
|
|
20241125,110400,158367084,724,725,725,724,40
|
|
20241125,110300,158338123,726,725,727,725,114
|
|
20241125,110200,158255290,725,725,725,725,0
|
|
20241125,110100,158255290,725,728,728,725,241
|
|
20241125,110000,158079965,729,729,729,729,0
|
|
20241125,105900,158079965,729,729,729,729,2
|
|
20241125,105800,158078507,728,728,728,728,0
|
|
20241125,105700,158078507,728,728,728,728,0
|
|
20241125,105600,158078507,728,728,728,728,101
|
|
20241125,105500,158004979,728,729,729,728,4909
|
|
20241125,105400,154430900,729,729,729,729,144
|
|
20241125,105300,154325924,729,728,729,728,52
|
|
20241125,105200,154288018,728,728,728,728,3
|
|
20241125,105100,154285834,730,730,730,730,3736
|
|
20241125,105000,151558554,730,730,730,730,11
|
|
20241125,104900,151550524,730,724,730,724,5158
|
|
20241125,104800,147796197,726,726,726,726,50
|
|
20241125,104700,147759897,727,727,727,727,0
|
|
20241125,104600,147759897,727,727,727,727,0
|
|
20241125,104500,147759897,727,727,727,727,108
|
|
20241125,104400,147681381,727,728,728,727,70
|
|
20241125,104300,147630471,728,728,728,728,500
|
|
20241125,104200,147266471,728,728,728,728,0
|
|
20241125,104100,147266471,728,728,728,728,170
|
|
20241125,104000,147142711,728,728,728,728,1
|
|
20241125,103900,147141983,728,724,728,723,4016
|
|
20241125,103800,144234909,724,725,725,724,1100
|
|
20241125,103700,143438409,730,730,730,730,10
|
|
20241125,103600,143431109,730,730,730,730,100
|
|
20241125,103500,143358109,730,730,730,730,1
|
|
20241125,103400,143357379,725,729,729,725,2599
|
|
20241125,103300,141472645,730,729,730,729,1252
|
|
20241125,103200,140558887,730,729,730,729,26
|
|
20241125,103100,140539923,730,730,730,730,0
|
|
20241125,103000,140539923,730,730,730,730,8
|
|
20241125,102900,140534083,730,730,730,730,0
|
|
20241125,102800,140534083,730,725,730,725,661
|
|
20241125,102700,140054853,725,730,730,725,346
|
|
20241125,102600,139803753,730,733,733,730,3616
|
|
20241125,102500,137160613,733,733,733,732,4772
|
|
20241125,102400,133666120,733,733,733,733,102
|
|
20241125,102300,133591354,733,732,733,732,549
|
|
20241125,102200,133189150,732,733,733,732,57
|
|
20241125,102100,133147419,733,733,733,733,2
|
|
20241125,102000,133145953,732,731,732,731,878
|
|
20241125,101900,132503258,732,732,732,732,425
|
|
20241125,101800,132192158,731,731,731,731,504
|
|
20241125,101700,131823734,731,731,731,731,84
|
|
20241125,101600,131762330,732,733,733,732,1198
|
|
20241125,101500,130884394,733,733,733,733,180
|
|
20241125,101400,130752454,733,733,733,733,130
|
|
20241125,101300,130657164,733,733,733,733,2
|
|
20241125,101200,130655698,733,733,733,733,899
|
|
20241125,101100,129996731,733,733,733,733,287
|
|
20241125,101000,129786360,734,732,734,732,9624
|
|
20241125,100900,122722544,731,733,734,731,2040
|
|
20241125,100800,121229494,733,734,734,733,1805
|
|
20241125,100700,119904674,734,733,734,733,1021
|
|
20241125,100600,119155280,731,735,735,731,16314
|
|
20241125,100500,107225926,737,736,738,735,3013
|
|
20241125,100400,105008780,736,736,736,736,405
|
|
20241125,100300,104710700,738,737,738,736,387
|
|
20241125,100200,104425493,737,735,737,735,4358
|
|
20241125,100100,101217472,737,733,737,732,7938
|
|
20241125,100000,95387985,733,732,733,732,2748
|
|
20241125,095900,93374701,731,733,733,731,1005
|
|
20241125,095800,92640042,734,734,734,734,349
|
|
20241125,095700,92383876,734,727,734,727,16842
|
|
20241125,095600,80088638,727,725,727,725,2800
|
|
20241125,095500,78055062,726,726,726,726,150
|
|
20241125,095400,77946162,725,725,725,725,202
|
|
20241125,095300,77799712,725,725,725,725,0
|
|
20241125,095200,77799712,725,725,725,725,70
|
|
20241125,095100,77748962,727,727,727,727,0
|
|
20241125,095000,77748962,727,727,727,727,1266
|
|
20241125,094900,76828580,727,727,727,727,607
|
|
20241125,094800,76387291,728,728,728,728,23
|
|
20241125,094700,76370547,722,726,728,722,5143
|
|
20241125,094600,72631911,726,722,726,722,122
|
|
20241125,094500,72543475,722,722,722,722,0
|
|
20241125,094400,72543475,722,722,722,721,47
|
|
20241125,094300,72509553,720,720,720,720,0
|
|
20241125,094200,72509553,720,720,720,720,997
|
|
20241125,094100,71791713,726,726,726,726,161
|
|
20241125,094000,71674827,727,727,727,727,0
|
|
20241125,093900,71674827,727,727,727,727,22
|
|
20241125,093800,71658833,727,725,727,720,1779
|
|
20241125,093700,70375775,727,727,727,727,48
|
|
20241125,093600,70340879,728,725,728,725,21
|
|
20241125,093500,70325651,726,726,727,725,6907
|
|
20241125,093400,65313004,727,727,727,726,128
|
|
20241125,093300,65219949,726,727,727,726,4332
|
|
20241125,093200,62074799,727,729,730,727,1057
|
|
20241125,093100,61304345,729,727,730,727,327
|
|
20241125,093000,61066424,727,730,730,727,274
|
|
20241125,092900,60866923,731,728,731,728,2780
|
|
20241125,092800,58837743,732,730,732,730,2374
|
|
20241125,092700,57103637,730,729,730,726,340
|
|
20241125,092600,56856241,730,726,730,726,141
|
|
20241125,092500,56753871,730,730,731,730,1098
|
|
20241125,092400,55952064,730,725,730,725,5467
|
|
20241125,092300,51977413,725,725,725,725,1015
|
|
20241125,092200,51241538,725,725,725,725,233
|
|
20241125,092100,51072613,725,726,726,725,20
|
|
20241125,092000,51058103,726,724,726,716,6932
|
|
20241125,091900,46049560,726,722,726,722,3276
|
|
20241125,091800,43678482,724,723,724,718,1423
|
|
20241125,091700,42651131,724,724,724,718,4232
|
|
20241125,091600,39599322,726,729,729,725,641
|
|
20241125,091500,39134154,730,726,730,726,567
|
|
20241125,091400,38720703,726,722,726,722,3630
|
|
20241125,091300,36092818,724,724,724,720,3887
|
|
20241125,091200,33278639,724,722,724,722,1906
|
|
20241125,091100,31900410,722,720,722,716,3847
|
|
20241125,091000,29129627,716,722,722,715,2019
|
|
20241125,090900,27685881,723,722,723,715,3553
|
|
20241125,090800,25140723,724,725,725,723,570
|
|
20241125,090700,24728365,725,720,725,720,3193
|
|
20241125,090600,22424197,721,716,721,715,2290
|
|
20241125,090500,20782561,716,717,717,711,866
|
|
20241125,090400,20165605,716,717,717,713,1891
|
|
20241125,090300,18810419,717,712,717,712,16431
|
|
20241125,090200,7071337,712,707,712,705,5102
|
|
20241125,090100,3469336,713,706,713,706,1740
|
|
20241125,090000,2240882,706,714,714,706,3146
|