586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184300,924857578,639,639,639,639,6886
|
|
20241121,184200,924857578,639,639,639,639,0
|
|
20241121,184100,924857578,639,639,639,639,0
|
|
20241121,184000,924857578,639,639,639,639,0
|
|
20241121,183900,924857578,639,639,639,639,0
|
|
20241121,183800,924857578,639,639,639,639,0
|
|
20241121,183700,924857578,639,639,639,639,0
|
|
20241121,183600,924857578,639,639,639,639,0
|
|
20241121,183500,924857578,639,639,639,639,0
|
|
20241121,183400,924857578,639,639,639,639,0
|
|
20241121,183300,924857578,639,639,639,639,0
|
|
20241121,183200,924857578,639,639,639,639,0
|
|
20241121,183100,924857578,639,639,639,639,0
|
|
20241121,183000,924857578,639,639,639,639,0
|
|
20241121,182900,924857578,639,639,639,639,0
|
|
20241121,182800,924857578,639,639,639,639,0
|
|
20241121,182700,924857578,639,639,639,639,0
|
|
20241121,182600,924857578,639,639,639,639,0
|
|
20241121,182500,924857578,639,639,639,639,0
|
|
20241121,182400,924857578,639,639,639,639,0
|
|
20241121,182300,924857578,639,639,639,639,0
|
|
20241121,182200,924857578,639,639,639,639,0
|
|
20241121,182100,924857578,639,639,639,639,0
|
|
20241121,182000,924857578,639,639,639,639,0
|
|
20241121,181900,924857578,639,639,639,639,0
|
|
20241121,181800,924857578,639,639,639,639,0
|
|
20241121,181700,924857578,639,639,639,639,0
|
|
20241121,181600,924857578,639,639,639,639,0
|
|
20241121,181500,924857578,639,639,639,639,0
|
|
20241121,181400,924857578,639,639,639,639,0
|
|
20241121,181300,924857578,639,639,639,639,6886
|
|
20241121,181200,924857578,639,639,639,639,0
|
|
20241121,181100,924857578,639,639,639,639,0
|
|
20241121,181000,924857578,639,639,639,639,0
|
|
20241121,180900,924857578,639,639,639,639,0
|
|
20241121,180800,924857578,639,639,639,639,0
|
|
20241121,180700,924857578,639,639,639,639,0
|
|
20241121,180600,924857578,639,639,639,639,0
|
|
20241121,180500,924857578,639,639,639,639,0
|
|
20241121,180400,924857578,639,639,639,639,0
|
|
20241121,180300,924857578,639,639,639,639,0
|
|
20241121,180200,924857578,639,639,639,639,0
|
|
20241121,180100,924857578,639,639,639,639,0
|
|
20241121,180000,924857578,639,639,639,639,0
|
|
20241121,175900,924857578,639,639,639,639,0
|
|
20241121,175800,924857578,639,639,639,639,0
|
|
20241121,175700,924857578,639,639,639,639,0
|
|
20241121,175600,924857578,639,639,639,639,0
|
|
20241121,175500,924857578,639,639,639,639,0
|
|
20241121,175400,924857578,639,639,639,639,0
|
|
20241121,175300,924857578,639,639,639,639,0
|
|
20241121,175200,924857578,639,639,639,639,0
|
|
20241121,175100,924857578,639,639,639,639,0
|
|
20241121,175000,924857578,639,639,639,639,0
|
|
20241121,174900,924857578,639,639,639,639,0
|
|
20241121,174800,924857578,639,639,639,639,0
|
|
20241121,174700,924857578,639,639,639,639,0
|
|
20241121,174600,924857578,639,639,639,639,0
|
|
20241121,174500,924857578,639,639,639,639,0
|
|
20241121,174400,924857578,639,639,639,639,0
|
|
20241121,174300,924857578,639,639,639,639,6886
|
|
20241121,174200,924857578,639,639,639,639,0
|
|
20241121,174100,924857578,639,639,639,639,0
|
|
20241121,174000,924857578,639,639,639,639,0
|
|
20241121,173900,924857578,639,639,639,639,0
|
|
20241121,173800,924857578,639,639,639,639,0
|
|
20241121,173700,924857578,639,639,639,639,0
|
|
20241121,173600,924857578,639,639,639,639,0
|
|
20241121,173500,924857578,639,639,639,639,0
|
|
20241121,173400,924857578,639,639,639,639,0
|
|
20241121,173300,924857578,639,639,639,639,0
|
|
20241121,173200,924857578,639,639,639,639,0
|
|
20241121,173100,924857578,639,639,639,639,0
|
|
20241121,173000,924857578,639,639,639,639,0
|
|
20241121,172900,924857578,639,639,639,639,0
|
|
20241121,172800,924857578,639,639,639,639,0
|
|
20241121,172700,924857578,639,639,639,639,0
|
|
20241121,172600,924857578,639,639,639,639,0
|
|
20241121,172500,924857578,639,639,639,639,0
|
|
20241121,172400,924857578,639,639,639,639,0
|
|
20241121,172300,924857578,639,639,639,639,0
|
|
20241121,172200,924857578,639,639,639,639,0
|
|
20241121,172100,924857578,639,639,639,639,0
|
|
20241121,172000,924857578,639,639,639,639,0
|
|
20241121,171900,924857578,639,639,639,639,0
|
|
20241121,171800,924857578,639,639,639,639,0
|
|
20241121,171700,924857578,639,639,639,639,0
|
|
20241121,171600,924857578,639,639,639,639,0
|
|
20241121,171500,924857578,639,639,639,639,0
|
|
20241121,171400,924857578,639,639,639,639,0
|
|
20241121,171300,924857578,639,639,639,639,6886
|
|
20241121,171200,924857578,639,639,639,639,0
|
|
20241121,171100,924857578,639,639,639,639,0
|
|
20241121,171000,924857578,639,639,639,639,0
|
|
20241121,170900,924857578,639,639,639,639,0
|
|
20241121,170800,924857578,639,639,639,639,0
|
|
20241121,170700,924857578,639,639,639,639,0
|
|
20241121,170600,924857578,639,639,639,639,0
|
|
20241121,170500,924857578,639,639,639,639,0
|
|
20241121,170400,924857578,639,639,639,639,0
|
|
20241121,170300,924857578,639,639,639,639,0
|
|
20241121,170200,924857578,639,639,639,639,0
|
|
20241121,170100,924857578,639,639,639,639,0
|
|
20241121,170000,924857578,639,639,639,639,0
|
|
20241121,165900,924857578,639,639,639,639,0
|
|
20241121,165800,924857578,639,639,639,639,0
|
|
20241121,165700,924857578,639,639,639,639,0
|
|
20241121,165600,924857578,639,639,639,639,0
|
|
20241121,165500,924857578,639,639,639,639,0
|
|
20241121,165400,924857578,639,639,639,639,0
|
|
20241121,165300,924857578,639,639,639,639,0
|
|
20241121,165200,924857578,639,639,639,639,0
|
|
20241121,165100,924857578,639,639,639,639,0
|
|
20241121,165000,924857578,639,639,639,639,0
|
|
20241121,164900,924857578,639,639,639,639,0
|
|
20241121,164800,924857578,639,639,639,639,0
|
|
20241121,164700,924857578,639,639,639,639,0
|
|
20241121,164600,924857578,639,639,639,639,0
|
|
20241121,164500,924857578,639,639,639,639,0
|
|
20241121,164400,924857578,639,639,639,639,0
|
|
20241121,164300,924857578,639,639,639,639,6886
|
|
20241121,164200,924857578,639,639,639,639,0
|
|
20241121,164100,924857578,639,639,639,639,0
|
|
20241121,164000,924857578,639,639,639,639,0
|
|
20241121,163900,924857578,639,639,639,639,0
|
|
20241121,163800,924857578,639,639,639,639,0
|
|
20241121,163700,924857578,639,639,639,639,0
|
|
20241121,163600,924857578,639,639,639,639,0
|
|
20241121,163500,924857578,639,639,639,639,0
|
|
20241121,163400,924857578,639,639,639,639,0
|
|
20241121,163300,924857578,639,639,639,639,0
|
|
20241121,163200,924857578,639,639,639,639,0
|
|
20241121,163100,924857578,639,639,639,639,0
|
|
20241121,163000,924857578,639,639,639,639,0
|
|
20241121,162900,924857578,639,639,639,639,0
|
|
20241121,162800,924857578,639,639,639,639,0
|
|
20241121,162700,924857578,639,639,639,639,0
|
|
20241121,162600,924857578,639,639,639,639,0
|
|
20241121,162500,924857578,639,639,639,639,0
|
|
20241121,162400,924857578,639,639,639,639,0
|
|
20241121,162300,924857578,639,639,639,639,0
|
|
20241121,162200,924857578,639,639,639,639,0
|
|
20241121,162100,924857578,639,639,639,639,0
|
|
20241121,162000,924857578,639,639,639,639,0
|
|
20241121,161900,924857578,639,639,639,639,0
|
|
20241121,161800,924857578,639,639,639,639,0
|
|
20241121,161700,924857578,639,639,639,639,0
|
|
20241121,161600,924857578,639,639,639,639,0
|
|
20241121,161500,924857578,639,639,639,639,0
|
|
20241121,161400,924857578,639,639,639,639,0
|
|
20241121,161300,924857578,639,639,639,639,6886
|
|
20241121,161200,924857578,639,639,639,639,0
|
|
20241121,161100,924857578,639,639,639,639,0
|
|
20241121,161000,924857578,639,639,639,639,0
|
|
20241121,160900,924857578,639,639,639,639,0
|
|
20241121,160800,924857578,639,639,639,639,0
|
|
20241121,160700,924857578,639,639,639,639,0
|
|
20241121,160600,924857578,639,639,639,639,0
|
|
20241121,160500,924857578,639,639,639,639,0
|
|
20241121,160400,924857578,639,639,639,639,0
|
|
20241121,160300,924857578,639,639,639,639,0
|
|
20241121,160200,924857578,639,639,639,639,0
|
|
20241121,160100,924857578,639,639,639,639,0
|
|
20241121,160000,924857578,639,639,639,639,0
|
|
20241121,155900,924857578,639,639,639,639,0
|
|
20241121,155800,924857578,639,639,639,639,0
|
|
20241121,155700,924857578,639,639,639,639,0
|
|
20241121,155600,924857578,639,639,639,639,0
|
|
20241121,155500,924857578,639,639,639,639,0
|
|
20241121,155400,924857578,639,639,639,639,0
|
|
20241121,155300,924857578,639,639,639,639,0
|
|
20241121,155200,924857578,639,639,639,639,0
|
|
20241121,155100,924857578,639,639,639,639,0
|
|
20241121,155000,924857578,639,639,639,639,0
|
|
20241121,154900,924857578,639,639,639,639,0
|
|
20241121,154800,924857578,639,639,639,639,0
|
|
20241121,154700,924857578,639,639,639,639,0
|
|
20241121,154600,924857578,639,639,639,639,0
|
|
20241121,154500,924857578,639,639,639,639,0
|
|
20241121,154400,924857578,639,639,639,639,0
|
|
20241121,154300,924857578,639,639,639,639,6886
|
|
20241121,154200,924857578,639,639,639,639,0
|
|
20241121,154100,924857578,639,639,639,639,0
|
|
20241121,154000,924857578,639,639,639,639,0
|
|
20241121,153900,924857578,639,639,639,639,0
|
|
20241121,153800,924857578,639,639,639,639,0
|
|
20241121,153700,924857578,639,639,639,639,0
|
|
20241121,153600,924857578,639,639,639,639,0
|
|
20241121,153500,924857578,639,639,639,639,0
|
|
20241121,153400,924857578,639,639,639,639,0
|
|
20241121,153300,924857578,639,639,639,639,0
|
|
20241121,153200,924857578,639,639,639,639,0
|
|
20241121,153100,924857578,639,639,639,639,0
|
|
20241121,153000,924857578,639,639,639,639,6886
|
|
20241121,152900,920457424,638,638,638,638,0
|
|
20241121,152800,920457424,638,638,638,638,0
|
|
20241121,152700,920457424,638,638,638,638,0
|
|
20241121,152600,920457424,638,638,638,638,0
|
|
20241121,152500,920457424,638,638,638,638,0
|
|
20241121,152400,920457424,638,638,638,638,0
|
|
20241121,152300,920457424,638,638,638,638,0
|
|
20241121,152200,920457424,638,638,638,638,0
|
|
20241121,152100,920457424,638,638,638,638,0
|
|
20241121,152000,920457424,638,638,638,638,0
|
|
20241121,151900,920457424,638,639,639,638,168
|
|
20241121,151800,920350077,639,638,639,638,4878
|
|
20241121,151700,917237908,638,638,638,638,246
|
|
20241121,151600,917080960,638,638,639,636,7083
|
|
20241121,151500,912568796,639,640,640,639,57
|
|
20241121,151400,912532354,640,640,640,640,5000
|
|
20241121,151300,909332354,640,639,640,637,1102
|
|
20241121,151200,908628756,639,639,639,637,1959
|
|
20241121,151100,907377663,637,639,639,636,1050
|
|
20241121,151000,906706833,640,640,641,640,4684
|
|
20241121,150900,903708896,640,640,640,639,5200
|
|
20241121,150800,900381946,641,641,641,641,1
|
|
20241121,150700,900381305,636,634,636,634,6728
|
|
20241121,150600,896105721,634,634,634,634,38
|
|
20241121,150500,896081629,634,635,636,632,8166
|
|
20241121,150400,890915258,635,633,636,633,712
|
|
20241121,150300,890464205,636,636,636,633,1094
|
|
20241121,150200,889771192,635,637,637,635,633
|
|
20241121,150100,889368873,636,636,636,636,234
|
|
20241121,150000,889220049,636,636,636,636,36
|
|
20241121,145900,889197153,637,636,638,636,1134
|
|
20241121,145800,888475794,637,637,637,637,1000
|
|
20241121,145700,887838794,637,637,637,637,6831
|
|
20241121,145600,883487447,637,638,638,637,771
|
|
20241121,145500,882996175,638,638,638,638,509
|
|
20241121,145400,882671433,637,638,638,637,51
|
|
20241121,145300,882638945,638,638,638,638,303
|
|
20241121,145200,882445631,638,638,638,638,0
|
|
20241121,145100,882445631,638,643,643,638,2227
|
|
20241121,145000,881017225,643,643,643,643,924
|
|
20241121,144900,880423093,643,641,643,641,10000
|
|
20241121,144800,874011319,641,641,641,641,0
|
|
20241121,144700,874011319,641,641,641,641,1100
|
|
20241121,144600,873306219,641,641,641,641,2
|
|
20241121,144500,873304937,641,637,641,637,2689
|
|
20241121,144400,871582109,637,640,640,637,9005
|
|
20241121,144300,865818921,640,637,640,637,13551
|
|
20241121,144200,857150580,638,638,638,638,5
|
|
20241121,144100,857147390,639,639,639,639,0
|
|
20241121,144000,857147390,639,639,639,639,0
|
|
20241121,143900,857147390,639,639,639,639,0
|
|
20241121,143800,857147390,639,639,639,639,3000
|
|
20241121,143700,855230390,639,639,639,639,0
|
|
20241121,143600,855230390,639,639,639,639,797
|
|
20241121,143500,854721107,639,639,639,639,2515
|
|
20241121,143400,853114022,639,639,639,639,100
|
|
20241121,143300,853050122,638,638,639,637,6009
|
|
20241121,143200,849219789,638,639,639,637,3035
|
|
20241121,143100,847284192,638,639,639,638,99
|
|
20241121,143000,847220933,639,638,639,638,23
|
|
20241121,142900,847206246,640,640,640,640,0
|
|
20241121,142800,847206246,640,639,640,639,110
|
|
20241121,142700,847135946,639,639,639,639,1500
|
|
20241121,142600,846177446,639,639,639,639,8884
|
|
20241121,142500,840500570,639,638,639,637,660
|
|
20241121,142400,840079126,637,635,639,635,14934
|
|
20241121,142300,830547190,634,634,634,634,200
|
|
20241121,142200,830420390,635,635,635,635,3800
|
|
20241121,142100,828007390,637,637,637,637,27
|
|
20241121,142000,827990191,637,637,637,634,5168
|
|
20241121,141900,824708189,636,637,637,636,1652
|
|
20241121,141800,823657065,634,634,634,634,0
|
|
20241121,141700,823657065,634,634,634,634,0
|
|
20241121,141600,823657065,634,634,634,634,5
|
|
20241121,141500,823653895,637,636,637,636,8256
|
|
20241121,141400,818394840,636,636,636,636,100
|
|
20241121,141300,818331240,635,635,635,635,0
|
|
20241121,141200,818331240,635,635,635,635,3657
|
|
20241121,141100,816009045,635,635,635,635,7
|
|
20241121,141000,816004600,634,633,634,633,18634
|
|
20241121,140900,804190654,632,632,632,632,2000
|
|
20241121,140800,802926654,633,634,634,633,2
|
|
20241121,140700,802925387,633,635,635,633,1143
|
|
20241121,140600,802201865,633,634,634,633,176
|
|
20241121,140500,802090282,637,635,637,635,5469
|
|
20241121,140400,798617433,637,636,637,636,1101
|
|
20241121,140300,797917196,637,637,637,637,0
|
|
20241121,140200,797917196,637,635,637,635,1390
|
|
20241121,140100,797031926,635,635,635,635,7979
|
|
20241121,140000,791965261,637,637,637,637,4700
|
|
20241121,135900,788971361,637,636,637,635,24240
|
|
20241121,135800,773538961,635,635,635,635,524
|
|
20241121,135700,773206221,638,636,638,636,6613
|
|
20241121,135600,768989125,635,636,636,635,2651
|
|
20241121,135500,767305739,636,636,637,636,4294
|
|
20241121,135400,764571059,636,636,636,636,2950
|
|
20241121,135300,762694859,636,635,636,635,15047
|
|
20241121,135200,753127537,630,631,631,630,1616
|
|
20241121,135100,752109389,631,634,636,631,4721
|
|
20241121,135000,749125064,634,635,636,634,11248
|
|
20241121,134900,741992436,636,636,636,636,201
|
|
20241121,134800,741864600,631,636,636,631,950
|
|
20241121,134700,741264900,636,636,636,636,4750
|
|
20241121,134600,738243900,636,636,636,636,700
|
|
20241121,134500,737798700,636,633,636,633,10000
|
|
20241121,134400,731446626,631,631,631,631,0
|
|
20241121,134300,731446626,631,631,631,631,1475
|
|
20241121,134200,730515901,632,634,634,632,210
|
|
20241121,134100,730382781,634,634,634,634,200
|
|
20241121,134000,730255981,634,634,634,634,100
|
|
20241121,133900,730192581,630,630,630,630,0
|
|
20241121,133800,730192581,630,630,630,630,0
|
|
20241121,133700,730192581,630,630,630,630,3999
|
|
20241121,133600,727673211,633,633,633,633,1781
|
|
20241121,133500,726545838,632,632,632,632,0
|
|
20241121,133400,726545838,632,632,632,632,0
|
|
20241121,133300,726545838,632,632,632,632,0
|
|
20241121,133200,726545838,632,627,632,627,1257
|
|
20241121,133100,725751594,627,628,631,627,825
|
|
20241121,133000,725233100,628,631,632,628,1002
|
|
20241121,132900,724603260,633,633,633,633,0
|
|
20241121,132800,724603260,633,633,633,633,0
|
|
20241121,132700,724603260,633,633,633,633,714
|
|
20241121,132600,724151298,626,633,633,626,5401
|
|
20241121,132500,720766549,634,633,634,633,2723
|
|
20241121,132400,719042389,633,632,633,632,968
|
|
20241121,132300,718430436,632,631,632,631,5794
|
|
20241121,132200,714773688,631,631,631,631,80
|
|
20241121,132100,714723208,631,631,631,631,0
|
|
20241121,132000,714723208,631,630,631,630,59
|
|
20241121,131900,714686037,628,628,628,628,372
|
|
20241121,131800,714452421,630,632,632,630,1341
|
|
20241121,131700,713606678,628,628,631,628,161
|
|
20241121,131600,713505390,630,632,632,630,4944
|
|
20241121,131500,710390350,631,631,632,631,406
|
|
20241121,131400,710133974,630,628,630,627,20241
|
|
20241121,131300,697409340,625,625,625,625,500
|
|
20241121,131200,697096840,624,624,624,624,0
|
|
20241121,131100,697096840,624,624,624,624,0
|
|
20241121,131000,697096840,624,624,624,624,0
|
|
20241121,130900,697096840,624,625,626,624,2967
|
|
20241121,130800,695241543,624,624,624,624,245
|
|
20241121,130700,695088663,626,626,626,626,0
|
|
20241121,130600,695088663,626,622,626,621,182226
|
|
20241121,130500,581731063,622,623,624,622,8069
|
|
20241121,130400,576710009,628,627,628,624,898
|
|
20241121,130300,576149308,628,627,628,620,22983
|
|
20241121,130200,561812417,628,628,628,628,1
|
|
20241121,130100,561811789,623,627,627,623,8018
|
|
20241121,130000,556811743,627,627,627,627,4750
|
|
20241121,125900,553833493,620,620,620,620,0
|
|
20241121,125800,553833493,620,620,620,620,0
|
|
20241121,125700,553833493,620,623,623,620,10123
|
|
20241121,125600,547543147,626,623,626,621,10814
|
|
20241121,125500,540814225,622,626,626,622,2196
|
|
20241121,125400,539444861,626,626,626,626,0
|
|
20241121,125300,539444861,626,626,627,626,4459
|
|
20241121,125200,536651955,624,626,626,624,1120
|
|
20241121,125100,535952855,626,626,626,626,100
|
|
20241121,125000,535890255,626,626,626,626,130
|
|
20241121,124900,535808875,626,626,626,626,2833
|
|
20241121,124800,534035417,626,622,626,622,1765
|
|
20241121,124700,532930735,621,621,621,621,1000
|
|
20241121,124600,532309735,621,622,622,621,2430
|
|
20241121,124500,530800416,622,622,622,622,0
|
|
20241121,124400,530800416,622,622,622,622,12
|
|
20241121,124300,530792952,622,622,622,622,45
|
|
20241121,124200,530764962,619,626,626,619,17535
|
|
20241121,124100,519845492,626,627,627,626,385
|
|
20241121,124000,519604100,627,626,627,626,70
|
|
20241121,123900,519560211,627,627,627,627,0
|
|
20241121,123800,519560211,627,627,627,627,0
|
|
20241121,123700,519560211,627,627,627,627,202
|
|
20241121,123600,519433557,627,626,627,626,3500
|
|
20241121,123500,517240635,626,626,626,626,0
|
|
20241121,123400,517240635,626,625,626,625,12
|
|
20241121,123300,517233134,625,625,625,625,0
|
|
20241121,123200,517233134,625,625,625,625,1
|
|
20241121,123100,517232509,625,625,625,625,38
|
|
20241121,123000,517208759,625,625,625,625,50
|
|
20241121,122900,517177509,625,625,625,625,0
|
|
20241121,122800,517177509,625,625,625,625,0
|
|
20241121,122700,517177509,625,625,625,625,0
|
|
20241121,122600,517177509,625,625,625,625,0
|
|
20241121,122500,517177509,625,625,625,625,48
|
|
20241121,122400,517147509,626,625,626,625,702
|
|
20241121,122300,516708059,626,625,626,625,1001
|
|
20241121,122200,516082433,625,625,625,625,47
|
|
20241121,122100,516053058,625,625,625,625,88
|
|
20241121,122000,515998058,625,625,625,625,5064
|
|
20241121,121900,512833058,625,624,625,624,974
|
|
20241121,121800,512224391,623,624,624,623,38
|
|
20241121,121700,512200716,624,624,624,624,0
|
|
20241121,121600,512200716,624,624,624,624,0
|
|
20241121,121500,512200716,624,625,625,624,4536
|
|
20241121,121400,509370236,625,625,625,625,0
|
|
20241121,121300,509370236,625,625,625,625,0
|
|
20241121,121200,509370236,625,625,625,625,2
|
|
20241121,121100,509368986,625,625,625,625,16
|
|
20241121,121000,509358986,625,624,625,624,2912
|
|
20241121,120900,507538990,624,624,624,624,1
|
|
20241121,120800,507538366,624,623,624,623,101
|
|
20241121,120700,507475427,623,623,623,623,0
|
|
20241121,120600,507475427,623,623,623,623,0
|
|
20241121,120500,507475427,623,623,623,623,0
|
|
20241121,120400,507475427,623,623,623,623,98
|
|
20241121,120300,507414373,625,625,625,625,0
|
|
20241121,120200,507414373,625,625,625,625,100
|
|
20241121,120100,507351873,625,625,625,625,0
|
|
20241121,120000,507351873,625,625,625,625,90
|
|
20241121,115900,507295623,625,622,625,622,114
|
|
20241121,115800,507224686,622,622,622,622,0
|
|
20241121,115700,507224686,622,622,622,622,3
|
|
20241121,115600,507222820,622,622,622,622,0
|
|
20241121,115500,507222820,622,621,622,620,1164
|
|
20241121,115400,506500828,621,621,621,621,1000
|
|
20241121,115300,505879828,622,622,622,622,180
|
|
20241121,115200,505767868,622,622,622,622,0
|
|
20241121,115100,505767868,622,622,622,622,1031
|
|
20241121,115000,505126586,623,623,623,623,0
|
|
20241121,114900,505126586,623,623,623,623,527
|
|
20241121,114800,504798265,623,623,623,623,0
|
|
20241121,114700,504798265,623,623,623,623,54
|
|
20241121,114600,504764623,623,623,623,623,0
|
|
20241121,114500,504764623,623,623,623,623,9
|
|
20241121,114400,504759016,623,623,623,623,3
|
|
20241121,114300,504757147,623,623,623,623,1000
|
|
20241121,114200,504134147,623,623,623,623,0
|
|
20241121,114100,504134147,623,624,624,623,106
|
|
20241121,114000,504068103,626,625,626,625,4
|
|
20241121,113900,504065602,625,625,625,625,0
|
|
20241121,113800,504065602,625,625,625,625,1777
|
|
20241121,113700,502954977,625,624,625,623,126
|
|
20241121,113600,502876256,621,625,625,621,110
|
|
20241121,113500,502807906,626,624,626,624,82
|
|
20241121,113400,502756656,619,619,619,619,0
|
|
20241121,113300,502756656,619,624,624,619,15015
|
|
20241121,113200,493441789,624,623,624,623,15
|
|
20241121,113100,493432439,623,624,624,623,132
|
|
20241121,113000,493350103,624,625,625,624,15
|
|
20241121,112900,493340738,625,625,625,625,0
|
|
20241121,112800,493340738,625,625,625,625,1
|
|
20241121,112700,493340113,623,623,623,623,193
|
|
20241121,112600,493219874,623,623,623,623,0
|
|
20241121,112500,493219874,623,623,623,623,216
|
|
20241121,112400,493085306,623,623,623,623,0
|
|
20241121,112300,493085306,623,623,623,623,0
|
|
20241121,112200,493085306,623,623,623,623,130
|
|
20241121,112100,493004316,623,623,623,623,71
|
|
20241121,112000,492960083,623,623,623,623,30
|
|
20241121,111900,492941393,623,623,623,623,5671
|
|
20241121,111800,489408360,622,622,622,622,479
|
|
20241121,111700,489110422,621,621,621,621,0
|
|
20241121,111600,489110422,621,621,623,621,8361
|
|
20241121,111500,483918233,623,624,624,622,7194
|
|
20241121,111400,479435522,625,625,625,625,50
|
|
20241121,111300,479404272,626,626,626,626,17
|
|
20241121,111200,479393630,626,626,626,626,574
|
|
20241121,111100,479034306,626,626,626,626,10282
|
|
20241121,111000,472597774,626,626,626,626,0
|
|
20241121,110900,472597774,626,626,627,626,3693
|
|
20241121,110800,470283927,626,624,626,624,1270
|
|
20241121,110700,469488909,625,625,625,625,2
|
|
20241121,110600,469487659,626,625,626,625,5970
|
|
20241121,110500,465756327,623,623,623,623,2429
|
|
20241121,110400,464243060,623,625,625,623,4706
|
|
20241121,110300,461310214,624,624,624,624,101
|
|
20241121,110200,461247190,624,624,624,624,114
|
|
20241121,110100,461176054,623,623,623,623,1506
|
|
20241121,110000,460237816,622,622,622,622,0
|
|
20241121,105900,460237816,622,622,622,622,3190
|
|
20241121,105800,458253636,623,623,623,623,0
|
|
20241121,105700,458253636,623,623,623,623,180
|
|
20241121,105600,458141496,623,623,623,623,0
|
|
20241121,105500,458141496,623,623,623,623,1000
|
|
20241121,105400,457518496,623,623,623,622,7376
|
|
20241121,105300,452923348,623,623,623,623,15
|
|
20241121,105200,452914003,623,623,623,623,3056
|
|
20241121,105100,451010115,623,623,623,623,0
|
|
20241121,105000,451010115,623,623,623,622,3624
|
|
20241121,104900,448752487,622,622,622,622,0
|
|
20241121,104800,448752487,622,623,623,622,9467
|
|
20241121,104700,442863510,623,623,623,623,500
|
|
20241121,104600,442552010,621,621,621,621,3562
|
|
20241121,104500,440340008,620,621,623,620,44043
|
|
20241121,104400,412987445,618,618,618,618,18
|
|
20241121,104300,412976321,618,618,619,618,1358
|
|
20241121,104200,412136077,618,619,619,618,1497
|
|
20241121,104100,411210573,619,619,619,619,2
|
|
20241121,104000,411209335,619,619,619,618,6745
|
|
20241121,103900,407034317,619,620,620,619,139
|
|
20241121,103800,406948271,619,619,619,619,0
|
|
20241121,103700,406948271,619,619,619,619,19
|
|
20241121,103600,406936510,619,619,619,619,2333
|
|
20241121,103500,405492383,621,621,621,621,0
|
|
20241121,103400,405492383,621,621,621,619,8337
|
|
20241121,103300,400322797,621,621,621,621,39
|
|
20241121,103200,400298578,621,621,621,620,7500
|
|
20241121,103100,395643449,622,622,622,622,5
|
|
20241121,103000,395640339,621,622,622,621,1310
|
|
20241121,102900,394826824,622,620,622,620,44915
|
|
20241121,102800,366978598,619,619,619,619,15480
|
|
20241121,102700,357396478,619,619,619,619,21
|
|
20241121,102600,357383479,620,620,620,620,3020
|
|
20241121,102500,355511079,620,619,620,619,8415
|
|
20241121,102400,350302174,619,619,619,619,7
|
|
20241121,102300,350297841,619,616,619,616,61
|
|
20241121,102200,350260115,616,616,616,616,7
|
|
20241121,102100,350255803,615,615,615,615,5310
|
|
20241121,102000,346990153,615,618,618,615,1150
|
|
20241121,101900,346279753,613,618,620,612,16618
|
|
20241121,101800,336051423,618,615,618,614,14102
|
|
20241121,101700,327364635,616,616,616,616,0
|
|
20241121,101600,327364635,616,613,616,613,132
|
|
20241121,101500,327283695,613,616,616,613,1798
|
|
20241121,101400,326181506,613,613,613,612,2065
|
|
20241121,101300,324916417,613,616,616,613,25181
|
|
20241121,101200,309476456,614,614,614,614,0
|
|
20241121,101100,309476456,614,614,614,614,10
|
|
20241121,101000,309470316,614,617,617,614,6163
|
|
20241121,100900,305683094,619,619,619,619,40
|
|
20241121,100800,305658334,619,619,619,619,1
|
|
20241121,100700,305657715,619,619,619,615,531
|
|
20241121,100600,305329106,619,614,619,614,6028
|
|
20241121,100500,301623880,615,616,616,615,15652
|
|
20241121,100400,291984976,616,616,617,614,10851
|
|
20241121,100300,285302388,617,619,619,616,560
|
|
20241121,100200,284956473,619,613,619,613,1098
|
|
20241121,100100,284280535,613,618,618,613,64695
|
|
20241121,100000,244455179,618,620,620,618,931
|
|
20241121,095900,243877961,617,617,617,617,0
|
|
20241121,095800,243877961,617,618,618,617,7512
|
|
20241121,095700,239242358,618,618,618,617,2229
|
|
20241121,095600,237867030,618,618,618,617,1410
|
|
20241121,095500,236996147,617,619,619,617,30105
|
|
20241121,095400,218412076,620,621,624,620,18163
|
|
20241121,095300,207142459,623,623,623,623,0
|
|
20241121,095200,207142459,623,623,623,623,1340
|
|
20241121,095100,206307639,623,622,623,622,19
|
|
20241121,095000,206295804,623,622,623,622,71
|
|
20241121,094900,206251572,621,621,621,621,1708
|
|
20241121,094800,205190904,621,620,621,620,1129
|
|
20241121,094700,204490913,620,620,620,620,63
|
|
20241121,094600,204451853,620,621,621,620,75
|
|
20241121,094500,204405337,621,621,621,621,149
|
|
20241121,094400,204312808,621,621,621,621,0
|
|
20241121,094300,204312808,621,621,621,620,1632
|
|
20241121,094200,203300336,621,620,621,620,4
|
|
20241121,094100,203297854,621,623,623,621,162
|
|
20241121,094000,203197128,623,623,623,618,3039
|
|
20241121,093900,201318331,618,622,622,618,8194
|
|
20241121,093800,196241418,623,624,624,623,48
|
|
20241121,093700,196211501,625,623,625,623,237
|
|
20241121,093600,196063613,624,622,624,622,125
|
|
20241121,093500,195985837,620,624,624,620,2000
|
|
20241121,093400,194745260,627,628,628,624,771
|
|
20241121,093300,194262494,629,624,629,624,197
|
|
20241121,093200,194139551,620,620,624,620,9424
|
|
20241121,093100,188284644,619,618,621,618,2005
|
|
20241121,093000,187041025,618,618,618,618,2160
|
|
20241121,092900,185706145,619,617,620,617,1603
|
|
20241121,092800,184716844,617,620,620,617,23683
|
|
20241121,092700,170074070,619,621,621,619,13148
|
|
20241121,092600,161914610,624,624,624,624,46
|
|
20241121,092500,161885906,624,619,624,619,5033
|
|
20241121,092400,158770314,619,618,619,617,7827
|
|
20241121,092300,153936009,618,619,619,618,1677
|
|
20241121,092200,152898702,619,620,620,619,10109
|
|
20241121,092100,146635712,620,625,625,620,54281
|
|
20241121,092000,112891062,625,627,627,625,264
|
|
20241121,091900,112725813,627,625,627,625,135
|
|
20241121,091800,112641368,625,625,625,625,1355
|
|
20241121,091700,111794493,627,626,627,626,3951
|
|
20241121,091600,109321017,626,626,626,626,10450
|
|
20241121,091500,102779317,626,623,626,623,9021
|
|
20241121,091400,97132366,623,623,623,623,300
|
|
20241121,091300,96945466,622,623,623,622,11341
|
|
20241121,091200,89882969,623,623,629,623,15926
|
|
20241121,091100,79947287,623,625,625,623,4785
|
|
20241121,091000,76964689,623,627,628,622,15786
|
|
20241121,090900,67093469,626,626,629,625,8786
|
|
20241121,090800,61599038,625,627,630,625,6400
|
|
20241121,090700,57584919,630,633,633,629,30080
|
|
20241121,090600,38616047,633,634,634,632,5090
|
|
20241121,090500,35394467,633,635,638,633,17854
|
|
20241121,090400,24076250,634,634,634,634,3200
|
|
20241121,090300,22047450,638,635,638,635,1916
|
|
20241121,090200,20830502,634,634,634,634,3369
|
|
20241121,090100,18694556,635,637,638,635,26151
|
|
20241121,090000,2046501,638,639,639,638,3206
|