658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,195500,106122987,585,585,585,585,4254
|
|
20241125,195400,106122987,585,585,585,585,0
|
|
20241125,195300,106122987,585,585,585,585,0
|
|
20241125,195200,106122987,585,585,585,585,0
|
|
20241125,195100,106122987,585,585,585,585,0
|
|
20241125,195000,106122987,585,585,585,585,0
|
|
20241125,194900,106122987,585,585,585,585,0
|
|
20241125,194800,106122987,585,585,585,585,0
|
|
20241125,194700,106122987,585,585,585,585,0
|
|
20241125,194600,106122987,585,585,585,585,0
|
|
20241125,194500,106122987,585,585,585,585,0
|
|
20241125,194400,106122987,585,585,585,585,0
|
|
20241125,194300,106122987,585,585,585,585,0
|
|
20241125,194200,106122987,585,585,585,585,0
|
|
20241125,194100,106122987,585,585,585,585,0
|
|
20241125,194000,106122987,585,585,585,585,0
|
|
20241125,193900,106122987,585,585,585,585,0
|
|
20241125,193800,106122987,585,585,585,585,0
|
|
20241125,193700,106122987,585,585,585,585,0
|
|
20241125,193600,106122987,585,585,585,585,0
|
|
20241125,193500,106122987,585,585,585,585,0
|
|
20241125,193400,106122987,585,585,585,585,0
|
|
20241125,193300,106122987,585,585,585,585,0
|
|
20241125,193200,106122987,585,585,585,585,0
|
|
20241125,193100,106122987,585,585,585,585,0
|
|
20241125,193000,106122987,585,585,585,585,0
|
|
20241125,192900,106122987,585,585,585,585,0
|
|
20241125,192800,106122987,585,585,585,585,0
|
|
20241125,192700,106122987,585,585,585,585,0
|
|
20241125,192600,106122987,585,585,585,585,0
|
|
20241125,192500,106122987,585,585,585,585,4254
|
|
20241125,192400,106122987,585,585,585,585,0
|
|
20241125,192300,106122987,585,585,585,585,0
|
|
20241125,192200,106122987,585,585,585,585,0
|
|
20241125,192100,106122987,585,585,585,585,0
|
|
20241125,192000,106122987,585,585,585,585,0
|
|
20241125,191900,106122987,585,585,585,585,0
|
|
20241125,191800,106122987,585,585,585,585,0
|
|
20241125,191700,106122987,585,585,585,585,0
|
|
20241125,191600,106122987,585,585,585,585,0
|
|
20241125,191500,106122987,585,585,585,585,0
|
|
20241125,191400,106122987,585,585,585,585,0
|
|
20241125,191300,106122987,585,585,585,585,0
|
|
20241125,191200,106122987,585,585,585,585,0
|
|
20241125,191100,106122987,585,585,585,585,0
|
|
20241125,191000,106122987,585,585,585,585,0
|
|
20241125,190900,106122987,585,585,585,585,0
|
|
20241125,190800,106122987,585,585,585,585,0
|
|
20241125,190700,106122987,585,585,585,585,0
|
|
20241125,190600,106122987,585,585,585,585,0
|
|
20241125,190500,106122987,585,585,585,585,0
|
|
20241125,190400,106122987,585,585,585,585,0
|
|
20241125,190300,106122987,585,585,585,585,0
|
|
20241125,190200,106122987,585,585,585,585,0
|
|
20241125,190100,106122987,585,585,585,585,0
|
|
20241125,190000,106122987,585,585,585,585,0
|
|
20241125,185900,106122987,585,585,585,585,0
|
|
20241125,185800,106122987,585,585,585,585,0
|
|
20241125,185700,106122987,585,585,585,585,0
|
|
20241125,185600,106122987,585,585,585,585,0
|
|
20241125,185500,106122987,585,585,585,585,4254
|
|
20241125,185400,106122987,585,585,585,585,0
|
|
20241125,185300,106122987,585,585,585,585,0
|
|
20241125,185200,106122987,585,585,585,585,0
|
|
20241125,185100,106122987,585,585,585,585,0
|
|
20241125,185000,106122987,585,585,585,585,0
|
|
20241125,184900,106122987,585,585,585,585,0
|
|
20241125,184800,106122987,585,585,585,585,0
|
|
20241125,184700,106122987,585,585,585,585,0
|
|
20241125,184600,106122987,585,585,585,585,0
|
|
20241125,184500,106122987,585,585,585,585,0
|
|
20241125,184400,106122987,585,585,585,585,0
|
|
20241125,184300,106122987,585,585,585,585,0
|
|
20241125,184200,106122987,585,585,585,585,0
|
|
20241125,184100,106122987,585,585,585,585,0
|
|
20241125,184000,106122987,585,585,585,585,0
|
|
20241125,183900,106122987,585,585,585,585,0
|
|
20241125,183800,106122987,585,585,585,585,0
|
|
20241125,183700,106122987,585,585,585,585,0
|
|
20241125,183600,106122987,585,585,585,585,0
|
|
20241125,183500,106122987,585,585,585,585,0
|
|
20241125,183400,106122987,585,585,585,585,0
|
|
20241125,183300,106122987,585,585,585,585,0
|
|
20241125,183200,106122987,585,585,585,585,0
|
|
20241125,183100,106122987,585,585,585,585,0
|
|
20241125,183000,106122987,585,585,585,585,0
|
|
20241125,182900,106122987,585,585,585,585,0
|
|
20241125,182800,106122987,585,585,585,585,0
|
|
20241125,182700,106122987,585,585,585,585,0
|
|
20241125,182600,106122987,585,585,585,585,0
|
|
20241125,182500,106122987,585,585,585,585,4254
|
|
20241125,182400,106122987,585,585,585,585,0
|
|
20241125,182300,106122987,585,585,585,585,0
|
|
20241125,182200,106122987,585,585,585,585,0
|
|
20241125,182100,106122987,585,585,585,585,0
|
|
20241125,182000,106122987,585,585,585,585,0
|
|
20241125,181900,106122987,585,585,585,585,0
|
|
20241125,181800,106122987,585,585,585,585,0
|
|
20241125,181700,106122987,585,585,585,585,0
|
|
20241125,181600,106122987,585,585,585,585,0
|
|
20241125,181500,106122987,585,585,585,585,0
|
|
20241125,181400,106122987,585,585,585,585,0
|
|
20241125,181300,106122987,585,585,585,585,0
|
|
20241125,181200,106122987,585,585,585,585,0
|
|
20241125,181100,106122987,585,585,585,585,0
|
|
20241125,181000,106122987,585,585,585,585,0
|
|
20241125,180900,106122987,585,585,585,585,0
|
|
20241125,180800,106122987,585,585,585,585,0
|
|
20241125,180700,106122987,585,585,585,585,0
|
|
20241125,180600,106122987,585,585,585,585,0
|
|
20241125,180500,106122987,585,585,585,585,0
|
|
20241125,180400,106122987,585,585,585,585,0
|
|
20241125,180300,106122987,585,585,585,585,0
|
|
20241125,180200,106122987,585,585,585,585,0
|
|
20241125,180100,106122987,585,585,585,585,0
|
|
20241125,180000,106122987,585,585,585,585,0
|
|
20241125,175900,106122987,585,585,585,585,0
|
|
20241125,175800,106122987,585,585,585,585,0
|
|
20241125,175700,106122987,585,585,585,585,0
|
|
20241125,175600,106122987,585,585,585,585,0
|
|
20241125,175500,106122987,585,585,585,585,4254
|
|
20241125,175400,106122987,585,585,585,585,0
|
|
20241125,175300,106122987,585,585,585,585,0
|
|
20241125,175200,106122987,585,585,585,585,0
|
|
20241125,175100,106122987,585,585,585,585,0
|
|
20241125,175000,106122987,585,585,585,585,0
|
|
20241125,174900,106122987,585,585,585,585,0
|
|
20241125,174800,106122987,585,585,585,585,0
|
|
20241125,174700,106122987,585,585,585,585,0
|
|
20241125,174600,106122987,585,585,585,585,0
|
|
20241125,174500,106122987,585,585,585,585,0
|
|
20241125,174400,106122987,585,585,585,585,0
|
|
20241125,174300,106122987,585,585,585,585,0
|
|
20241125,174200,106122987,585,585,585,585,0
|
|
20241125,174100,106122987,585,585,585,585,0
|
|
20241125,174000,106122987,585,585,585,585,0
|
|
20241125,173900,106122987,585,585,585,585,0
|
|
20241125,173800,106122987,585,585,585,585,0
|
|
20241125,173700,106122987,585,585,585,585,0
|
|
20241125,173600,106122987,585,585,585,585,0
|
|
20241125,173500,106122987,585,585,585,585,0
|
|
20241125,173400,106122987,585,585,585,585,0
|
|
20241125,173300,106122987,585,585,585,585,0
|
|
20241125,173200,106122987,585,585,585,585,0
|
|
20241125,173100,106122987,585,585,585,585,0
|
|
20241125,173000,106122987,585,585,585,585,0
|
|
20241125,172900,106122987,585,585,585,585,0
|
|
20241125,172800,106122987,585,585,585,585,0
|
|
20241125,172700,106122987,585,585,585,585,0
|
|
20241125,172600,106122987,585,585,585,585,0
|
|
20241125,172500,106122987,585,585,585,585,4254
|
|
20241125,172400,106122987,585,585,585,585,0
|
|
20241125,172300,106122987,585,585,585,585,0
|
|
20241125,172200,106122987,585,585,585,585,0
|
|
20241125,172100,106122987,585,585,585,585,0
|
|
20241125,172000,106122987,585,585,585,585,0
|
|
20241125,171900,106122987,585,585,585,585,0
|
|
20241125,171800,106122987,585,585,585,585,0
|
|
20241125,171700,106122987,585,585,585,585,0
|
|
20241125,171600,106122987,585,585,585,585,0
|
|
20241125,171500,106122987,585,585,585,585,0
|
|
20241125,171400,106122987,585,585,585,585,0
|
|
20241125,171300,106122987,585,585,585,585,0
|
|
20241125,171200,106122987,585,585,585,585,0
|
|
20241125,171100,106122987,585,585,585,585,0
|
|
20241125,171000,106122987,585,585,585,585,0
|
|
20241125,170900,106122987,585,585,585,585,0
|
|
20241125,170800,106122987,585,585,585,585,0
|
|
20241125,170700,106122987,585,585,585,585,0
|
|
20241125,170600,106122987,585,585,585,585,0
|
|
20241125,170500,106122987,585,585,585,585,0
|
|
20241125,170400,106122987,585,585,585,585,0
|
|
20241125,170300,106122987,585,585,585,585,0
|
|
20241125,170200,106122987,585,585,585,585,0
|
|
20241125,170100,106122987,585,585,585,585,0
|
|
20241125,170000,106122987,585,585,585,585,0
|
|
20241125,165900,106122987,585,585,585,585,0
|
|
20241125,165800,106122987,585,585,585,585,0
|
|
20241125,165700,106122987,585,585,585,585,0
|
|
20241125,165600,106122987,585,585,585,585,0
|
|
20241125,165500,106122987,585,585,585,585,4254
|
|
20241125,165400,106122987,585,585,585,585,0
|
|
20241125,165300,106122987,585,585,585,585,0
|
|
20241125,165200,106122987,585,585,585,585,0
|
|
20241125,165100,106122987,585,585,585,585,0
|
|
20241125,165000,106122987,585,585,585,585,0
|
|
20241125,164900,106122987,585,585,585,585,0
|
|
20241125,164800,106122987,585,585,585,585,0
|
|
20241125,164700,106122987,585,585,585,585,0
|
|
20241125,164600,106122987,585,585,585,585,0
|
|
20241125,164500,106122987,585,585,585,585,0
|
|
20241125,164400,106122987,585,585,585,585,0
|
|
20241125,164300,106122987,585,585,585,585,0
|
|
20241125,164200,106122987,585,585,585,585,0
|
|
20241125,164100,106122987,585,585,585,585,0
|
|
20241125,164000,106122987,585,585,585,585,0
|
|
20241125,163900,106122987,585,585,585,585,0
|
|
20241125,163800,106122987,585,585,585,585,0
|
|
20241125,163700,106122987,585,585,585,585,0
|
|
20241125,163600,106122987,585,585,585,585,0
|
|
20241125,163500,106122987,585,585,585,585,0
|
|
20241125,163400,106122987,585,585,585,585,0
|
|
20241125,163300,106122987,585,585,585,585,0
|
|
20241125,163200,106122987,585,585,585,585,0
|
|
20241125,163100,106122987,585,585,585,585,0
|
|
20241125,163000,106122987,585,585,585,585,0
|
|
20241125,162900,106122987,585,585,585,585,0
|
|
20241125,162800,106122987,585,585,585,585,0
|
|
20241125,162700,106122987,585,585,585,585,0
|
|
20241125,162600,106122987,585,585,585,585,0
|
|
20241125,162500,106122987,585,585,585,585,4254
|
|
20241125,162400,106122987,585,585,585,585,0
|
|
20241125,162300,106122987,585,585,585,585,0
|
|
20241125,162200,106122987,585,585,585,585,0
|
|
20241125,162100,106122987,585,585,585,585,0
|
|
20241125,162000,106122987,585,585,585,585,0
|
|
20241125,161900,106122987,585,585,585,585,0
|
|
20241125,161800,106122987,585,585,585,585,0
|
|
20241125,161700,106122987,585,585,585,585,0
|
|
20241125,161600,106122987,585,585,585,585,0
|
|
20241125,161500,106122987,585,585,585,585,0
|
|
20241125,161400,106122987,585,585,585,585,0
|
|
20241125,161300,106122987,585,585,585,585,0
|
|
20241125,161200,106122987,585,585,585,585,0
|
|
20241125,161100,106122987,585,585,585,585,0
|
|
20241125,161000,106122987,585,585,585,585,0
|
|
20241125,160900,106122987,585,585,585,585,0
|
|
20241125,160800,106122987,585,585,585,585,0
|
|
20241125,160700,106122987,585,585,585,585,0
|
|
20241125,160600,106122987,585,585,585,585,0
|
|
20241125,160500,106122987,585,585,585,585,0
|
|
20241125,160400,106122987,585,585,585,585,0
|
|
20241125,160300,106122987,585,585,585,585,0
|
|
20241125,160200,106122987,585,585,585,585,0
|
|
20241125,160100,106122987,585,585,585,585,0
|
|
20241125,160000,106122987,585,585,585,585,0
|
|
20241125,155900,106122987,585,585,585,585,0
|
|
20241125,155800,106122987,585,585,585,585,0
|
|
20241125,155700,106122987,585,585,585,585,0
|
|
20241125,155600,106122987,585,585,585,585,0
|
|
20241125,155500,106122987,585,585,585,585,4254
|
|
20241125,155400,106122987,585,585,585,585,0
|
|
20241125,155300,106122987,585,585,585,585,0
|
|
20241125,155200,106122987,585,585,585,585,0
|
|
20241125,155100,106122987,585,585,585,585,0
|
|
20241125,155000,106122987,585,585,585,585,0
|
|
20241125,154900,106122987,585,585,585,585,0
|
|
20241125,154800,106122987,585,585,585,585,0
|
|
20241125,154700,106122987,585,585,585,585,0
|
|
20241125,154600,106122987,585,585,585,585,0
|
|
20241125,154500,106122987,585,585,585,585,0
|
|
20241125,154400,106122987,585,585,585,585,0
|
|
20241125,154300,106122987,585,585,585,585,0
|
|
20241125,154200,106122987,585,585,585,585,0
|
|
20241125,154100,106122987,585,585,585,585,0
|
|
20241125,154000,106122987,585,585,585,585,0
|
|
20241125,153900,106122987,585,585,585,585,0
|
|
20241125,153800,106122987,585,585,585,585,0
|
|
20241125,153700,106122987,585,585,585,585,0
|
|
20241125,153600,106122987,585,585,585,585,0
|
|
20241125,153500,106122987,585,585,585,585,0
|
|
20241125,153400,106122987,585,585,585,585,0
|
|
20241125,153300,106122987,585,585,585,585,0
|
|
20241125,153200,106122987,585,585,585,585,0
|
|
20241125,153100,106122987,585,585,585,585,0
|
|
20241125,153000,106122987,585,585,585,585,4254
|
|
20241125,152900,103634397,584,584,584,584,0
|
|
20241125,152800,103634397,584,584,584,584,0
|
|
20241125,152700,103634397,584,584,584,584,0
|
|
20241125,152600,103634397,584,584,584,584,0
|
|
20241125,152500,103634397,584,584,584,584,0
|
|
20241125,152400,103634397,584,584,584,584,0
|
|
20241125,152300,103634397,584,584,584,584,0
|
|
20241125,152200,103634397,584,584,584,584,0
|
|
20241125,152100,103634397,584,584,584,584,0
|
|
20241125,152000,103634397,584,584,584,584,0
|
|
20241125,151900,103634397,584,584,584,584,0
|
|
20241125,151800,103634397,584,585,585,584,395
|
|
20241125,151700,103403716,585,585,585,585,415
|
|
20241125,151600,103160941,585,584,585,584,96
|
|
20241125,151500,103104874,585,585,585,585,1859
|
|
20241125,151400,102017359,586,585,586,585,3635
|
|
20241125,151300,99888249,584,584,584,584,829
|
|
20241125,151200,99404113,584,584,584,584,0
|
|
20241125,151100,99404113,584,584,584,584,163
|
|
20241125,151000,99308921,582,582,582,582,0
|
|
20241125,150900,99308921,582,582,582,582,0
|
|
20241125,150800,99308921,582,582,582,582,14
|
|
20241125,150700,99300773,582,582,582,582,0
|
|
20241125,150600,99300773,582,584,584,582,4014
|
|
20241125,150500,96964597,584,584,584,584,3100
|
|
20241125,150400,95154197,584,584,584,584,0
|
|
20241125,150300,95154197,584,584,584,584,0
|
|
20241125,150200,95154197,584,584,584,584,0
|
|
20241125,150100,95154197,584,584,584,584,0
|
|
20241125,150000,95154197,584,584,584,584,0
|
|
20241125,145900,95154197,584,584,584,584,0
|
|
20241125,145800,95154197,584,584,584,584,4289
|
|
20241125,145700,92649421,582,582,582,582,1
|
|
20241125,145600,92648839,582,582,582,582,0
|
|
20241125,145500,92648839,582,582,582,582,97
|
|
20241125,145400,92592385,585,585,585,585,0
|
|
20241125,145300,92592385,585,585,585,585,0
|
|
20241125,145200,92592385,585,585,585,585,1250
|
|
20241125,145100,91861135,584,584,584,584,0
|
|
20241125,145000,91861135,584,584,584,584,1
|
|
20241125,144900,91860551,585,585,585,585,0
|
|
20241125,144800,91860551,585,585,585,585,0
|
|
20241125,144700,91860551,585,585,585,585,0
|
|
20241125,144600,91860551,585,585,585,585,0
|
|
20241125,144500,91860551,585,585,585,585,0
|
|
20241125,144400,91860551,585,585,585,585,0
|
|
20241125,144300,91860551,585,585,585,585,0
|
|
20241125,144200,91860551,585,585,585,585,1
|
|
20241125,144100,91859966,582,582,582,582,0
|
|
20241125,144000,91859966,582,582,582,582,0
|
|
20241125,143900,91859966,582,582,582,582,0
|
|
20241125,143800,91859966,582,582,582,582,0
|
|
20241125,143700,91859966,582,582,582,582,0
|
|
20241125,143600,91859966,582,582,582,582,0
|
|
20241125,143500,91859966,582,582,582,582,1000
|
|
20241125,143400,91277966,585,585,585,585,40
|
|
20241125,143300,91254566,585,585,585,585,0
|
|
20241125,143200,91254566,585,585,585,585,0
|
|
20241125,143100,91254566,585,585,585,585,247
|
|
20241125,143000,91110071,585,585,585,585,0
|
|
20241125,142900,91110071,585,585,585,585,3
|
|
20241125,142800,91108316,586,586,586,586,0
|
|
20241125,142700,91108316,586,586,586,586,0
|
|
20241125,142600,91108316,586,586,586,586,0
|
|
20241125,142500,91108316,586,584,586,584,5000
|
|
20241125,142400,88182241,583,583,583,583,0
|
|
20241125,142300,88182241,583,583,583,583,0
|
|
20241125,142200,88182241,583,583,583,583,1862
|
|
20241125,142100,87096695,583,583,583,583,0
|
|
20241125,142000,87096695,583,583,583,583,3792
|
|
20241125,141900,84885959,583,583,583,583,3115
|
|
20241125,141800,83069914,583,583,583,583,50
|
|
20241125,141700,83040764,584,584,584,584,0
|
|
20241125,141600,83040764,584,584,584,584,900
|
|
20241125,141500,82515164,584,584,584,584,500
|
|
20241125,141400,82223164,583,583,583,583,0
|
|
20241125,141300,82223164,583,583,583,583,2030
|
|
20241125,141200,81039674,584,584,584,584,0
|
|
20241125,141100,81039674,584,584,584,584,0
|
|
20241125,141000,81039674,584,584,584,584,0
|
|
20241125,140900,81039674,584,584,584,584,0
|
|
20241125,140800,81039674,584,584,584,584,0
|
|
20241125,140700,81039674,584,584,584,584,0
|
|
20241125,140600,81039674,584,584,584,584,0
|
|
20241125,140500,81039674,584,584,584,584,1982
|
|
20241125,140400,79882186,583,583,583,583,0
|
|
20241125,140300,79882186,583,583,583,583,0
|
|
20241125,140200,79882186,583,583,583,583,402
|
|
20241125,140100,79647820,582,582,582,582,0
|
|
20241125,140000,79647820,582,582,582,582,140
|
|
20241125,135900,79566340,584,584,584,584,0
|
|
20241125,135800,79566340,584,584,584,584,0
|
|
20241125,135700,79566340,584,584,584,584,0
|
|
20241125,135600,79566340,584,584,584,584,0
|
|
20241125,135500,79566340,584,584,584,584,0
|
|
20241125,135400,79566340,584,584,584,584,0
|
|
20241125,135300,79566340,584,584,584,584,0
|
|
20241125,135200,79566340,584,584,584,584,0
|
|
20241125,135100,79566340,584,584,584,584,0
|
|
20241125,135000,79566340,584,584,584,584,0
|
|
20241125,134900,79566340,584,584,584,584,1
|
|
20241125,134800,79565756,581,581,581,581,945
|
|
20241125,134700,79016711,583,583,583,583,2
|
|
20241125,134600,79015545,583,583,583,583,2408
|
|
20241125,134500,77611681,583,583,583,583,0
|
|
20241125,134400,77611681,583,583,583,583,0
|
|
20241125,134300,77611681,583,583,583,583,0
|
|
20241125,134200,77611681,583,583,583,583,208
|
|
20241125,134100,77490417,583,583,583,583,0
|
|
20241125,134000,77490417,583,583,583,583,0
|
|
20241125,133900,77490417,583,583,583,583,0
|
|
20241125,133800,77490417,583,583,583,583,1726
|
|
20241125,133700,76484159,583,583,583,583,0
|
|
20241125,133600,76484159,583,583,583,583,1181
|
|
20241125,133500,75795636,583,581,583,581,8
|
|
20241125,133400,75790986,582,582,582,582,13
|
|
20241125,133300,75783420,582,582,582,582,0
|
|
20241125,133200,75783420,582,582,582,582,2700
|
|
20241125,133100,74212020,583,583,583,583,0
|
|
20241125,133000,74212020,583,583,583,583,0
|
|
20241125,132900,74212020,583,583,583,583,18
|
|
20241125,132800,74201526,583,583,583,583,0
|
|
20241125,132700,74201526,583,583,583,583,0
|
|
20241125,132600,74201526,583,583,583,583,0
|
|
20241125,132500,74201526,583,583,583,583,0
|
|
20241125,132400,74201526,583,583,583,583,0
|
|
20241125,132300,74201526,583,583,583,583,0
|
|
20241125,132200,74201526,583,583,583,583,2
|
|
20241125,132100,74200360,582,582,582,582,0
|
|
20241125,132000,74200360,582,582,582,582,0
|
|
20241125,131900,74200360,582,582,582,582,0
|
|
20241125,131800,74200360,582,582,582,582,0
|
|
20241125,131700,74200360,582,582,582,582,0
|
|
20241125,131600,74200360,582,582,582,582,0
|
|
20241125,131500,74200360,582,582,582,582,0
|
|
20241125,131400,74200360,582,582,582,582,0
|
|
20241125,131300,74200360,582,582,582,582,42
|
|
20241125,131200,74175916,582,582,582,582,786
|
|
20241125,131100,73718464,583,583,583,583,0
|
|
20241125,131000,73718464,583,583,583,583,0
|
|
20241125,130900,73718464,583,583,583,583,19
|
|
20241125,130800,73707387,582,582,582,582,0
|
|
20241125,130700,73707387,582,582,582,582,0
|
|
20241125,130600,73707387,582,582,582,582,0
|
|
20241125,130500,73707387,582,582,582,582,13
|
|
20241125,130400,73699821,583,583,583,583,0
|
|
20241125,130300,73699821,583,583,583,583,0
|
|
20241125,130200,73699821,583,581,583,581,1198
|
|
20241125,130100,73003767,581,582,582,581,4044
|
|
20241125,130000,70654147,582,582,582,582,0
|
|
20241125,125900,70654147,582,582,582,582,0
|
|
20241125,125800,70654147,582,582,582,582,117
|
|
20241125,125700,70586053,582,582,582,582,346
|
|
20241125,125600,70384681,582,582,582,582,450
|
|
20241125,125500,70122781,583,583,583,583,0
|
|
20241125,125400,70122781,583,583,583,583,601
|
|
20241125,125300,69772398,583,583,583,583,2
|
|
20241125,125200,69771232,583,583,583,583,0
|
|
20241125,125100,69771232,583,583,583,583,201
|
|
20241125,125000,69654049,584,584,584,584,44
|
|
20241125,124900,69628353,584,584,584,584,0
|
|
20241125,124800,69628353,584,584,584,584,0
|
|
20241125,124700,69628353,584,584,584,584,19
|
|
20241125,124600,69617257,584,584,584,584,1
|
|
20241125,124500,69616673,584,584,584,584,0
|
|
20241125,124400,69616673,584,584,584,584,1
|
|
20241125,124300,69616089,583,583,583,583,0
|
|
20241125,124200,69616089,583,583,583,583,0
|
|
20241125,124100,69616089,583,583,583,583,0
|
|
20241125,124000,69616089,583,583,583,583,0
|
|
20241125,123900,69616089,583,583,583,583,572
|
|
20241125,123800,69282613,584,584,584,584,0
|
|
20241125,123700,69282613,584,584,584,584,19
|
|
20241125,123600,69271517,583,583,583,583,0
|
|
20241125,123500,69271517,583,583,583,583,800
|
|
20241125,123400,68805117,585,585,585,585,0
|
|
20241125,123300,68805117,585,585,585,585,1
|
|
20241125,123200,68804532,584,583,584,583,2
|
|
20241125,123100,68803365,585,585,585,585,0
|
|
20241125,123000,68803365,585,585,585,585,0
|
|
20241125,122900,68803365,585,585,585,585,1
|
|
20241125,122800,68802780,581,581,581,581,0
|
|
20241125,122700,68802780,581,581,581,581,0
|
|
20241125,122600,68802780,581,581,581,581,0
|
|
20241125,122500,68802780,581,581,581,581,749
|
|
20241125,122400,68367611,585,585,585,585,0
|
|
20241125,122300,68367611,585,585,585,585,0
|
|
20241125,122200,68367611,585,585,585,585,0
|
|
20241125,122100,68367611,585,585,585,585,27
|
|
20241125,122000,68351816,585,585,585,585,1
|
|
20241125,121900,68351231,581,585,585,581,2001
|
|
20241125,121800,67188608,585,585,585,585,0
|
|
20241125,121700,67188608,585,585,585,585,1
|
|
20241125,121600,67188023,585,585,585,585,935
|
|
20241125,121500,66641048,585,585,585,585,500
|
|
20241125,121400,66348548,585,585,585,585,100
|
|
20241125,121300,66290048,586,586,586,586,0
|
|
20241125,121200,66290048,586,585,586,585,3626
|
|
20241125,121100,64165262,586,586,586,586,0
|
|
20241125,121000,64165262,586,586,586,586,79
|
|
20241125,120900,64118968,585,585,585,585,1000
|
|
20241125,120800,63533968,586,586,586,586,0
|
|
20241125,120700,63533968,586,585,586,585,2102
|
|
20241125,120600,62304197,586,586,586,586,605
|
|
20241125,120500,61949667,585,585,585,585,0
|
|
20241125,120400,61949667,585,585,585,585,150
|
|
20241125,120300,61861917,586,584,586,584,20470
|
|
20241125,120200,49892873,583,583,583,583,1496
|
|
20241125,120100,49020705,583,583,583,583,1
|
|
20241125,120000,49020122,584,584,584,584,0
|
|
20241125,115900,49020122,584,584,584,584,0
|
|
20241125,115800,49020122,584,584,584,584,0
|
|
20241125,115700,49020122,584,584,584,584,0
|
|
20241125,115600,49020122,584,584,584,584,0
|
|
20241125,115500,49020122,584,584,584,584,0
|
|
20241125,115400,49020122,584,584,584,584,0
|
|
20241125,115300,49020122,584,584,584,584,0
|
|
20241125,115200,49020122,584,584,584,584,0
|
|
20241125,115100,49020122,584,584,584,584,0
|
|
20241125,115000,49020122,584,584,584,584,0
|
|
20241125,114900,49020122,584,584,584,584,0
|
|
20241125,114800,49020122,584,582,584,582,4368
|
|
20241125,114700,46473491,582,582,582,582,49
|
|
20241125,114600,46444973,582,582,582,582,0
|
|
20241125,114500,46444973,582,582,582,582,31
|
|
20241125,114400,46426931,582,582,582,582,315
|
|
20241125,114300,46243601,582,582,582,582,100
|
|
20241125,114200,46185401,582,582,582,582,83
|
|
20241125,114100,46137095,583,583,583,583,0
|
|
20241125,114000,46137095,583,583,583,583,0
|
|
20241125,113900,46137095,583,583,583,583,0
|
|
20241125,113800,46137095,583,583,583,583,0
|
|
20241125,113700,46137095,583,583,583,583,69
|
|
20241125,113600,46096868,583,583,583,583,0
|
|
20241125,113500,46096868,583,583,583,583,0
|
|
20241125,113400,46096868,583,583,583,583,0
|
|
20241125,113300,46096868,583,583,583,583,294
|
|
20241125,113200,45925466,583,583,583,583,0
|
|
20241125,113100,45925466,583,583,583,583,39
|
|
20241125,113000,45902729,582,582,582,582,0
|
|
20241125,112900,45902729,582,582,582,582,1000
|
|
20241125,112800,45320729,583,583,583,583,3
|
|
20241125,112700,45318980,583,583,583,583,0
|
|
20241125,112600,45318980,583,581,583,581,901
|
|
20241125,112500,44795497,581,581,581,581,311
|
|
20241125,112400,44614806,581,581,581,581,0
|
|
20241125,112300,44614806,581,581,581,581,1
|
|
20241125,112200,44614225,582,582,582,582,19
|
|
20241125,112100,44603167,583,583,583,583,0
|
|
20241125,112000,44603167,583,583,583,583,0
|
|
20241125,111900,44603167,583,583,583,583,5
|
|
20241125,111800,44600252,579,579,579,579,0
|
|
20241125,111700,44600252,579,579,579,579,0
|
|
20241125,111600,44600252,579,579,579,579,0
|
|
20241125,111500,44600252,579,579,579,579,0
|
|
20241125,111400,44600252,579,582,582,578,2030
|
|
20241125,111300,43424451,584,584,584,584,0
|
|
20241125,111200,43424451,584,584,584,584,20
|
|
20241125,111100,43412771,584,584,584,584,100
|
|
20241125,111000,43354371,584,584,584,584,0
|
|
20241125,110900,43354371,584,584,584,584,0
|
|
20241125,110800,43354371,584,584,584,584,0
|
|
20241125,110700,43354371,584,584,584,584,0
|
|
20241125,110600,43354371,584,584,584,583,3
|
|
20241125,110500,43352620,581,583,583,581,1067
|
|
20241125,110400,42732580,581,581,581,581,0
|
|
20241125,110300,42732580,581,581,581,581,0
|
|
20241125,110200,42732580,581,581,581,581,0
|
|
20241125,110100,42732580,581,581,581,581,0
|
|
20241125,110000,42732580,581,583,583,581,1137
|
|
20241125,105900,42069725,584,584,584,584,5
|
|
20241125,105800,42066805,585,585,585,585,5
|
|
20241125,105700,42063880,585,585,585,585,0
|
|
20241125,105600,42063880,585,585,585,585,0
|
|
20241125,105500,42063880,585,585,585,585,1
|
|
20241125,105400,42063295,585,585,585,585,5000
|
|
20241125,105300,39138295,585,584,585,584,3005
|
|
20241125,105200,37383372,583,581,583,580,1353
|
|
20241125,105100,36595455,580,580,580,580,2
|
|
20241125,105000,36594295,580,580,580,580,5
|
|
20241125,104900,36591395,580,581,581,580,1233
|
|
20241125,104800,35875023,581,581,581,581,0
|
|
20241125,104700,35875023,581,581,581,581,0
|
|
20241125,104600,35875023,581,581,581,581,38
|
|
20241125,104500,35852945,581,581,581,581,2661
|
|
20241125,104400,34306904,582,582,582,582,41
|
|
20241125,104300,34283042,582,583,583,582,105
|
|
20241125,104200,34221930,582,582,582,582,0
|
|
20241125,104100,34221930,582,582,582,582,0
|
|
20241125,104000,34221930,582,582,582,582,93
|
|
20241125,103900,34167804,583,583,583,583,0
|
|
20241125,103800,34167804,583,583,583,583,0
|
|
20241125,103700,34167804,583,583,583,583,0
|
|
20241125,103600,34167804,583,583,583,583,0
|
|
20241125,103500,34167804,583,583,583,583,0
|
|
20241125,103400,34167804,583,583,583,583,0
|
|
20241125,103300,34167804,583,583,583,583,90
|
|
20241125,103200,34115334,583,582,583,582,2335
|
|
20241125,103100,32755139,581,581,581,581,0
|
|
20241125,103000,32755139,581,581,581,581,0
|
|
20241125,102900,32755139,581,581,581,581,1317
|
|
20241125,102800,31989962,580,580,580,580,0
|
|
20241125,102700,31989962,580,578,580,578,4399
|
|
20241125,102600,29444542,578,578,578,578,74
|
|
20241125,102500,29401770,577,577,577,577,1
|
|
20241125,102400,29401193,577,577,577,577,3
|
|
20241125,102300,29399462,580,580,580,580,1
|
|
20241125,102200,29398882,580,580,580,580,0
|
|
20241125,102100,29398882,580,580,580,580,0
|
|
20241125,102000,29398882,580,580,580,580,100
|
|
20241125,101900,29340882,575,579,579,575,10598
|
|
20241125,101800,23245887,578,578,578,578,0
|
|
20241125,101700,23245887,578,578,578,578,0
|
|
20241125,101600,23245887,578,578,578,578,1
|
|
20241125,101500,23245309,578,578,581,578,170
|
|
20241125,101400,23146626,581,581,581,581,0
|
|
20241125,101300,23146626,581,581,581,581,20
|
|
20241125,101200,23135006,581,581,581,581,1
|
|
20241125,101100,23134425,576,576,576,576,0
|
|
20241125,101000,23134425,576,576,576,576,28
|
|
20241125,100900,23118297,576,579,579,576,968
|
|
20241125,100800,22559665,579,579,579,579,0
|
|
20241125,100700,22559665,579,579,579,579,24
|
|
20241125,100600,22545769,579,580,580,579,4019
|
|
20241125,100500,20218749,579,579,579,579,50
|
|
20241125,100400,20189799,582,582,582,582,13
|
|
20241125,100300,20182233,582,582,582,582,3
|
|
20241125,100200,20180487,579,581,581,579,3012
|
|
20241125,100100,18434808,582,582,582,582,56
|
|
20241125,100000,18402216,582,582,582,582,0
|
|
20241125,095900,18402216,582,582,582,582,139
|
|
20241125,095800,18321318,582,582,582,582,0
|
|
20241125,095700,18321318,582,582,582,582,0
|
|
20241125,095600,18321318,582,582,582,582,0
|
|
20241125,095500,18321318,582,582,582,582,61
|
|
20241125,095400,18285816,583,582,583,582,2
|
|
20241125,095300,18284651,580,580,580,580,0
|
|
20241125,095200,18284651,580,580,580,580,0
|
|
20241125,095100,18284651,580,580,580,580,0
|
|
20241125,095000,18284651,580,583,583,580,157
|
|
20241125,094900,18193291,583,583,583,583,0
|
|
20241125,094800,18193291,583,583,583,583,1
|
|
20241125,094700,18192708,580,580,580,579,369
|
|
20241125,094600,17978690,580,580,580,580,23
|
|
20241125,094500,17965350,580,580,580,580,0
|
|
20241125,094400,17965350,580,580,580,580,2
|
|
20241125,094300,17964190,580,580,580,580,0
|
|
20241125,094200,17964190,580,580,580,580,19
|
|
20241125,094100,17953170,580,579,580,579,18
|
|
20241125,094000,17942732,579,579,579,579,1240
|
|
20241125,093900,17224772,579,579,579,579,1347
|
|
20241125,093800,16444859,580,580,580,580,7
|
|
20241125,093700,16440799,578,578,578,578,489
|
|
20241125,093600,16158157,577,576,578,576,5
|
|
20241125,093500,16155270,576,576,576,576,201
|
|
20241125,093400,16039494,577,577,577,576,1934
|
|
20241125,093300,14923577,577,576,577,576,101
|
|
20241125,093200,14865301,576,577,577,576,49
|
|
20241125,093100,14837058,576,576,576,576,731
|
|
20241125,093000,14416002,576,578,578,576,328
|
|
20241125,092900,14227034,578,576,578,575,4110
|
|
20241125,092800,11859619,575,576,576,575,2022
|
|
20241125,092700,10696949,576,576,576,576,699
|
|
20241125,092600,10294325,578,576,578,576,300
|
|
20241125,092500,10121327,575,575,575,575,1
|
|
20241125,092400,10120752,576,575,576,575,467
|
|
20241125,092300,9851950,575,575,575,575,1
|
|
20241125,092200,9851375,575,576,576,575,608
|
|
20241125,092100,9501168,575,576,576,575,20
|
|
20241125,092000,9489649,575,575,576,575,372
|
|
20241125,091900,9275379,575,575,575,575,2801
|
|
20241125,091800,7664804,575,576,576,575,14
|
|
20241125,091700,7656751,576,576,576,575,2575
|
|
20241125,091600,6175553,576,576,578,576,12
|
|
20241125,091500,6168621,578,576,578,576,400
|
|
20241125,091400,5937723,577,577,577,577,130
|
|
20241125,091300,5862713,577,578,578,577,1671
|
|
20241125,091200,4897121,578,579,579,578,3164
|
|
20241125,091100,3065582,579,579,579,579,13
|
|
20241125,091000,3058055,578,579,579,578,61
|
|
20241125,090900,3022737,582,579,582,578,131
|
|
20241125,090800,2946886,578,578,578,578,302
|
|
20241125,090700,2772330,578,578,578,578,1
|
|
20241125,090600,2771752,578,578,578,578,14
|
|
20241125,090500,2763660,578,578,578,578,1
|
|
20241125,090400,2763082,578,578,578,578,2
|
|
20241125,090300,2761926,578,578,578,578,3
|
|
20241125,090200,2760192,586,577,586,577,126
|
|
20241125,090100,2686365,577,577,578,577,2503
|
|
20241125,090000,1242084,577,575,577,575,480
|