587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184400,1035046823,665,665,665,665,18188
|
|
20241125,184300,1035046823,665,665,665,665,0
|
|
20241125,184200,1035046823,665,665,665,665,0
|
|
20241125,184100,1035046823,665,665,665,665,0
|
|
20241125,184000,1035046823,665,665,665,665,0
|
|
20241125,183900,1035046823,665,665,665,665,0
|
|
20241125,183800,1035046823,665,665,665,665,0
|
|
20241125,183700,1035046823,665,665,665,665,0
|
|
20241125,183600,1035046823,665,665,665,665,0
|
|
20241125,183500,1035046823,665,665,665,665,0
|
|
20241125,183400,1035046823,665,665,665,665,0
|
|
20241125,183300,1035046823,665,665,665,665,0
|
|
20241125,183200,1035046823,665,665,665,665,0
|
|
20241125,183100,1035046823,665,665,665,665,0
|
|
20241125,183000,1035046823,665,665,665,665,0
|
|
20241125,182900,1035046823,665,665,665,665,0
|
|
20241125,182800,1035046823,665,665,665,665,0
|
|
20241125,182700,1035046823,665,665,665,665,0
|
|
20241125,182600,1035046823,665,665,665,665,0
|
|
20241125,182500,1035046823,665,665,665,665,0
|
|
20241125,182400,1035046823,665,665,665,665,0
|
|
20241125,182300,1035046823,665,665,665,665,0
|
|
20241125,182200,1035046823,665,665,665,665,0
|
|
20241125,182100,1035046823,665,665,665,665,0
|
|
20241125,182000,1035046823,665,665,665,665,0
|
|
20241125,181900,1035046823,665,665,665,665,0
|
|
20241125,181800,1035046823,665,665,665,665,0
|
|
20241125,181700,1035046823,665,665,665,665,0
|
|
20241125,181600,1035046823,665,665,665,665,0
|
|
20241125,181500,1035046823,665,665,665,665,0
|
|
20241125,181400,1035046823,665,665,665,665,18188
|
|
20241125,181300,1035046823,665,665,665,665,0
|
|
20241125,181200,1035046823,665,665,665,665,0
|
|
20241125,181100,1035046823,665,665,665,665,0
|
|
20241125,181000,1035046823,665,665,665,665,0
|
|
20241125,180900,1035046823,665,665,665,665,0
|
|
20241125,180800,1035046823,665,665,665,665,0
|
|
20241125,180700,1035046823,665,665,665,665,0
|
|
20241125,180600,1035046823,665,665,665,665,0
|
|
20241125,180500,1035046823,665,665,665,665,0
|
|
20241125,180400,1035046823,665,665,665,665,0
|
|
20241125,180300,1035046823,665,665,665,665,0
|
|
20241125,180200,1035046823,665,665,665,665,0
|
|
20241125,180100,1035046823,665,665,665,665,0
|
|
20241125,180000,1035046823,665,665,665,665,0
|
|
20241125,175900,1035046823,665,665,665,665,0
|
|
20241125,175800,1035046823,665,665,665,665,0
|
|
20241125,175700,1035046823,665,665,665,665,0
|
|
20241125,175600,1035046823,665,665,665,665,0
|
|
20241125,175500,1035046823,665,665,665,665,0
|
|
20241125,175400,1035046823,665,665,665,665,0
|
|
20241125,175300,1035046823,665,665,665,665,0
|
|
20241125,175200,1035046823,665,665,665,665,0
|
|
20241125,175100,1035046823,665,665,665,665,0
|
|
20241125,175000,1035046823,665,665,665,665,0
|
|
20241125,174900,1035046823,665,665,665,665,0
|
|
20241125,174800,1035046823,665,665,665,665,0
|
|
20241125,174700,1035046823,665,665,665,665,0
|
|
20241125,174600,1035046823,665,665,665,665,0
|
|
20241125,174500,1035046823,665,665,665,665,0
|
|
20241125,174400,1035046823,665,665,665,665,18188
|
|
20241125,174300,1035046823,665,665,665,665,0
|
|
20241125,174200,1035046823,665,665,665,665,0
|
|
20241125,174100,1035046823,665,665,665,665,0
|
|
20241125,174000,1035046823,665,665,665,665,0
|
|
20241125,173900,1035046823,665,665,665,665,0
|
|
20241125,173800,1035046823,665,665,665,665,0
|
|
20241125,173700,1035046823,665,665,665,665,0
|
|
20241125,173600,1035046823,665,665,665,665,0
|
|
20241125,173500,1035046823,665,665,665,665,0
|
|
20241125,173400,1035046823,665,665,665,665,0
|
|
20241125,173300,1035046823,665,665,665,665,0
|
|
20241125,173200,1035046823,665,665,665,665,0
|
|
20241125,173100,1035046823,665,665,665,665,0
|
|
20241125,173000,1035046823,665,665,665,665,0
|
|
20241125,172900,1035046823,665,665,665,665,0
|
|
20241125,172800,1035046823,665,665,665,665,0
|
|
20241125,172700,1035046823,665,665,665,665,0
|
|
20241125,172600,1035046823,665,665,665,665,0
|
|
20241125,172500,1035046823,665,665,665,665,0
|
|
20241125,172400,1035046823,665,665,665,665,0
|
|
20241125,172300,1035046823,665,665,665,665,0
|
|
20241125,172200,1035046823,665,665,665,665,0
|
|
20241125,172100,1035046823,665,665,665,665,0
|
|
20241125,172000,1035046823,665,665,665,665,0
|
|
20241125,171900,1035046823,665,665,665,665,0
|
|
20241125,171800,1035046823,665,665,665,665,0
|
|
20241125,171700,1035046823,665,665,665,665,0
|
|
20241125,171600,1035046823,665,665,665,665,0
|
|
20241125,171500,1035046823,665,665,665,665,0
|
|
20241125,171400,1035046823,665,665,665,665,18188
|
|
20241125,171300,1035046823,665,665,665,665,0
|
|
20241125,171200,1035046823,665,665,665,665,0
|
|
20241125,171100,1035046823,665,665,665,665,0
|
|
20241125,171000,1035046823,665,665,665,665,0
|
|
20241125,170900,1035046823,665,665,665,665,0
|
|
20241125,170800,1035046823,665,665,665,665,0
|
|
20241125,170700,1035046823,665,665,665,665,0
|
|
20241125,170600,1035046823,665,665,665,665,0
|
|
20241125,170500,1035046823,665,665,665,665,0
|
|
20241125,170400,1035046823,665,665,665,665,0
|
|
20241125,170300,1035046823,665,665,665,665,0
|
|
20241125,170200,1035046823,665,665,665,665,0
|
|
20241125,170100,1035046823,665,665,665,665,0
|
|
20241125,170000,1035046823,665,665,665,665,0
|
|
20241125,165900,1035046823,665,665,665,665,0
|
|
20241125,165800,1035046823,665,665,665,665,0
|
|
20241125,165700,1035046823,665,665,665,665,0
|
|
20241125,165600,1035046823,665,665,665,665,0
|
|
20241125,165500,1035046823,665,665,665,665,0
|
|
20241125,165400,1035046823,665,665,665,665,0
|
|
20241125,165300,1035046823,665,665,665,665,0
|
|
20241125,165200,1035046823,665,665,665,665,0
|
|
20241125,165100,1035046823,665,665,665,665,0
|
|
20241125,165000,1035046823,665,665,665,665,0
|
|
20241125,164900,1035046823,665,665,665,665,0
|
|
20241125,164800,1035046823,665,665,665,665,0
|
|
20241125,164700,1035046823,665,665,665,665,0
|
|
20241125,164600,1035046823,665,665,665,665,0
|
|
20241125,164500,1035046823,665,665,665,665,0
|
|
20241125,164400,1035046823,665,665,665,665,18188
|
|
20241125,164300,1035046823,665,665,665,665,0
|
|
20241125,164200,1035046823,665,665,665,665,0
|
|
20241125,164100,1035046823,665,665,665,665,0
|
|
20241125,164000,1035046823,665,665,665,665,0
|
|
20241125,163900,1035046823,665,665,665,665,0
|
|
20241125,163800,1035046823,665,665,665,665,0
|
|
20241125,163700,1035046823,665,665,665,665,0
|
|
20241125,163600,1035046823,665,665,665,665,0
|
|
20241125,163500,1035046823,665,665,665,665,0
|
|
20241125,163400,1035046823,665,665,665,665,0
|
|
20241125,163300,1035046823,665,665,665,665,0
|
|
20241125,163200,1035046823,665,665,665,665,0
|
|
20241125,163100,1035046823,665,665,665,665,0
|
|
20241125,163000,1035046823,665,665,665,665,0
|
|
20241125,162900,1035046823,665,665,665,665,0
|
|
20241125,162800,1035046823,665,665,665,665,0
|
|
20241125,162700,1035046823,665,665,665,665,0
|
|
20241125,162600,1035046823,665,665,665,665,0
|
|
20241125,162500,1035046823,665,665,665,665,0
|
|
20241125,162400,1035046823,665,665,665,665,0
|
|
20241125,162300,1035046823,665,665,665,665,0
|
|
20241125,162200,1035046823,665,665,665,665,0
|
|
20241125,162100,1035046823,665,665,665,665,0
|
|
20241125,162000,1035046823,665,665,665,665,0
|
|
20241125,161900,1035046823,665,665,665,665,0
|
|
20241125,161800,1035046823,665,665,665,665,0
|
|
20241125,161700,1035046823,665,665,665,665,0
|
|
20241125,161600,1035046823,665,665,665,665,0
|
|
20241125,161500,1035046823,665,665,665,665,0
|
|
20241125,161400,1035046823,665,665,665,665,18188
|
|
20241125,161300,1035046823,665,665,665,665,0
|
|
20241125,161200,1035046823,665,665,665,665,0
|
|
20241125,161100,1035046823,665,665,665,665,0
|
|
20241125,161000,1035046823,665,665,665,665,0
|
|
20241125,160900,1035046823,665,665,665,665,0
|
|
20241125,160800,1035046823,665,665,665,665,0
|
|
20241125,160700,1035046823,665,665,665,665,0
|
|
20241125,160600,1035046823,665,665,665,665,0
|
|
20241125,160500,1035046823,665,665,665,665,0
|
|
20241125,160400,1035046823,665,665,665,665,0
|
|
20241125,160300,1035046823,665,665,665,665,0
|
|
20241125,160200,1035046823,665,665,665,665,0
|
|
20241125,160100,1035046823,665,665,665,665,0
|
|
20241125,160000,1035046823,665,665,665,665,0
|
|
20241125,155900,1035046823,665,665,665,665,0
|
|
20241125,155800,1035046823,665,665,665,665,0
|
|
20241125,155700,1035046823,665,665,665,665,0
|
|
20241125,155600,1035046823,665,665,665,665,0
|
|
20241125,155500,1035046823,665,665,665,665,0
|
|
20241125,155400,1035046823,665,665,665,665,0
|
|
20241125,155300,1035046823,665,665,665,665,0
|
|
20241125,155200,1035046823,665,665,665,665,0
|
|
20241125,155100,1035046823,665,665,665,665,0
|
|
20241125,155000,1035046823,665,665,665,665,0
|
|
20241125,154900,1035046823,665,665,665,665,0
|
|
20241125,154800,1035046823,665,665,665,665,0
|
|
20241125,154700,1035046823,665,665,665,665,0
|
|
20241125,154600,1035046823,665,665,665,665,0
|
|
20241125,154500,1035046823,665,665,665,665,0
|
|
20241125,154400,1035046823,665,665,665,665,18188
|
|
20241125,154300,1035046823,665,665,665,665,0
|
|
20241125,154200,1035046823,665,665,665,665,0
|
|
20241125,154100,1035046823,665,665,665,665,0
|
|
20241125,154000,1035046823,665,665,665,665,0
|
|
20241125,153900,1035046823,665,665,665,665,0
|
|
20241125,153800,1035046823,665,665,665,665,0
|
|
20241125,153700,1035046823,665,665,665,665,0
|
|
20241125,153600,1035046823,665,665,665,665,0
|
|
20241125,153500,1035046823,665,665,665,665,0
|
|
20241125,153400,1035046823,665,665,665,665,0
|
|
20241125,153300,1035046823,665,665,665,665,0
|
|
20241125,153200,1035046823,665,665,665,665,0
|
|
20241125,153100,1035046823,665,665,665,665,0
|
|
20241125,153000,1035046823,665,665,665,665,18188
|
|
20241125,152900,1022951803,665,665,665,665,0
|
|
20241125,152800,1022951803,665,665,665,665,0
|
|
20241125,152700,1022951803,665,665,665,665,0
|
|
20241125,152600,1022951803,665,665,665,665,0
|
|
20241125,152500,1022951803,665,665,665,665,0
|
|
20241125,152400,1022951803,665,665,665,665,0
|
|
20241125,152300,1022951803,665,665,665,665,0
|
|
20241125,152200,1022951803,665,665,665,665,0
|
|
20241125,152100,1022951803,665,665,665,665,0
|
|
20241125,152000,1022951803,665,665,665,665,0
|
|
20241125,151900,1022951803,665,663,665,663,510
|
|
20241125,151800,1022613653,665,664,665,664,3446
|
|
20241125,151700,1020323009,665,664,665,664,1273
|
|
20241125,151600,1019477518,661,664,664,661,2537
|
|
20241125,151500,1017793496,664,664,664,664,0
|
|
20241125,151400,1017793496,664,664,664,664,1
|
|
20241125,151300,1017792832,662,663,663,662,1108
|
|
20241125,151200,1017058726,664,661,664,660,902
|
|
20241125,151100,1016462512,661,664,664,661,935
|
|
20241125,151000,1015842374,664,664,664,664,971
|
|
20241125,150900,1015197630,663,664,664,663,799
|
|
20241125,150800,1014667818,664,664,664,664,76
|
|
20241125,150700,1014617354,660,660,660,660,2728
|
|
20241125,150600,1012816874,660,660,660,660,626
|
|
20241125,150500,1012403714,664,663,664,663,7009
|
|
20241125,150400,1007749838,659,662,664,659,5015
|
|
20241125,150300,1004421530,659,660,660,659,4101
|
|
20241125,150200,1001717325,660,660,664,660,1503
|
|
20241125,150100,1000725337,663,660,663,659,21096
|
|
20241125,150000,986801959,664,664,664,664,0
|
|
20241125,145900,986801959,664,660,664,660,2266
|
|
20241125,145800,985306339,664,664,664,664,0
|
|
20241125,145700,985306339,664,664,664,664,75
|
|
20241125,145600,985256539,664,664,664,664,5
|
|
20241125,145500,985253219,664,664,664,664,0
|
|
20241125,145400,985253219,664,664,664,664,11
|
|
20241125,145300,985245915,660,660,660,660,6458
|
|
20241125,145200,980983635,660,660,660,660,0
|
|
20241125,145100,980983635,660,660,660,660,247
|
|
20241125,145000,980820615,666,666,666,666,0
|
|
20241125,144900,980820615,666,662,666,662,500
|
|
20241125,144800,980488432,662,662,662,662,219
|
|
20241125,144700,980343454,663,663,663,663,100
|
|
20241125,144600,980277154,660,661,661,660,200
|
|
20241125,144500,980145153,660,660,660,660,0
|
|
20241125,144400,980145153,660,660,660,660,27
|
|
20241125,144300,980127333,660,661,661,660,15395
|
|
20241125,144200,969952302,661,661,661,661,2769
|
|
20241125,144100,968121993,663,663,663,663,1
|
|
20241125,144000,968121330,660,660,660,660,0
|
|
20241125,143900,968121330,660,661,661,660,10530
|
|
20241125,143800,961161225,660,661,661,660,603
|
|
20241125,143700,960762771,664,664,664,664,0
|
|
20241125,143600,960762771,664,664,664,664,0
|
|
20241125,143500,960762771,664,661,664,661,3950
|
|
20241125,143400,958142971,664,664,664,664,0
|
|
20241125,143300,958142971,664,664,664,664,0
|
|
20241125,143200,958142971,664,664,664,664,0
|
|
20241125,143100,958142971,664,664,664,664,0
|
|
20241125,143000,958142971,664,664,664,664,0
|
|
20241125,142900,958142971,664,664,664,664,5
|
|
20241125,142800,958139651,659,659,659,659,0
|
|
20241125,142700,958139651,659,659,659,659,0
|
|
20241125,142600,958139651,659,660,660,659,1002
|
|
20241125,142500,957479132,664,662,664,662,68
|
|
20241125,142400,957433997,662,663,663,662,1096
|
|
20241125,142300,956707407,660,660,660,660,152
|
|
20241125,142200,956607087,659,663,663,659,14000
|
|
20241125,142100,947364245,663,663,663,663,0
|
|
20241125,142000,947364245,663,663,663,663,1988
|
|
20241125,141900,946046201,665,665,665,665,1
|
|
20241125,141800,946045536,665,660,665,660,4296
|
|
20241125,141700,943196881,660,662,662,660,60000
|
|
20241125,141600,903569998,665,665,665,665,0
|
|
20241125,141500,903569998,665,665,665,665,0
|
|
20241125,141400,903569998,665,662,665,662,4835
|
|
20241125,141300,900367785,665,664,665,664,2406
|
|
20241125,141200,898769992,662,662,662,662,1
|
|
20241125,141100,898769330,665,665,665,665,0
|
|
20241125,141000,898769330,665,665,665,665,10
|
|
20241125,140900,898762680,666,666,666,666,0
|
|
20241125,140800,898762680,666,666,666,666,221
|
|
20241125,140700,898615494,661,661,661,661,2
|
|
20241125,140600,898614172,661,662,662,661,737
|
|
20241125,140500,898126951,661,665,665,661,1564
|
|
20241125,140400,897092667,666,666,666,666,0
|
|
20241125,140300,897092667,666,666,666,666,0
|
|
20241125,140200,897092667,666,666,666,666,0
|
|
20241125,140100,897092667,666,666,666,666,35
|
|
20241125,140000,897069357,662,662,662,662,4531
|
|
20241125,135900,894069835,662,662,662,662,20
|
|
20241125,135800,894056595,662,662,662,661,3200
|
|
20241125,135700,891939604,662,662,662,662,0
|
|
20241125,135600,891939604,662,662,662,662,0
|
|
20241125,135500,891939604,662,662,662,662,0
|
|
20241125,135400,891939604,662,662,662,662,1
|
|
20241125,135300,891938942,661,661,661,661,387
|
|
20241125,135200,891683135,663,663,663,663,0
|
|
20241125,135100,891683135,663,663,663,663,17309
|
|
20241125,135000,880207268,663,664,667,663,16795
|
|
20241125,134900,869044576,664,664,664,664,1
|
|
20241125,134800,869043912,661,661,661,661,0
|
|
20241125,134700,869043912,661,662,662,661,399
|
|
20241125,134600,868780091,664,664,664,664,5397
|
|
20241125,134500,865196483,664,664,664,664,219
|
|
20241125,134400,865051067,664,664,664,664,0
|
|
20241125,134300,865051067,664,664,664,664,2
|
|
20241125,134200,865049739,664,664,664,664,1000
|
|
20241125,134100,864385739,664,661,664,661,2701
|
|
20241125,134000,862600375,661,664,664,661,14
|
|
20241125,133900,862591118,661,661,661,661,0
|
|
20241125,133800,862591118,661,661,661,661,0
|
|
20241125,133700,862591118,661,661,661,661,1885
|
|
20241125,133600,861345133,661,661,661,661,770
|
|
20241125,133500,860836163,661,661,661,661,0
|
|
20241125,133400,860836163,661,662,662,661,1779
|
|
20241125,133300,859658940,664,664,664,664,0
|
|
20241125,133200,859658940,664,664,664,664,2637
|
|
20241125,133100,857907972,664,664,664,664,0
|
|
20241125,133000,857907972,664,664,664,664,21
|
|
20241125,132900,857894028,663,664,664,663,11
|
|
20241125,132800,857886734,664,664,664,664,34
|
|
20241125,132700,857864158,665,665,665,665,0
|
|
20241125,132600,857864158,665,665,665,665,0
|
|
20241125,132500,857864158,665,665,665,665,0
|
|
20241125,132400,857864158,665,665,665,665,0
|
|
20241125,132300,857864158,665,665,665,665,100
|
|
20241125,132200,857797658,665,660,665,660,856
|
|
20241125,132100,857232693,660,665,665,660,501
|
|
20241125,132000,856902028,665,663,665,659,9680
|
|
20241125,131900,850516935,665,665,665,665,0
|
|
20241125,131800,850516935,665,661,665,661,1001
|
|
20241125,131700,849855270,661,661,661,661,0
|
|
20241125,131600,849855270,661,660,661,660,735
|
|
20241125,131500,849370135,660,666,666,659,21977
|
|
20241125,131400,834812508,666,666,666,666,0
|
|
20241125,131300,834812508,666,666,666,666,200
|
|
20241125,131200,834679308,666,666,666,666,2172
|
|
20241125,131100,833232756,666,666,666,666,501
|
|
20241125,131000,832899090,666,666,666,666,0
|
|
20241125,130900,832899090,666,666,666,666,3000
|
|
20241125,130800,830901090,666,666,666,666,0
|
|
20241125,130700,830901090,666,665,666,665,10298
|
|
20241125,130600,824049187,666,666,666,666,1110
|
|
20241125,130500,823309927,666,668,668,666,95
|
|
20241125,130400,823246487,668,668,668,668,0
|
|
20241125,130300,823246487,668,666,668,666,5815
|
|
20241125,130200,819367849,666,666,666,666,0
|
|
20241125,130100,819367849,666,666,666,666,1
|
|
20241125,130000,819367183,666,666,666,666,0
|
|
20241125,125900,819367183,666,666,666,666,500
|
|
20241125,125800,819034183,666,666,666,666,18
|
|
20241125,125700,819022195,665,667,667,665,5
|
|
20241125,125600,819018864,667,667,667,667,1
|
|
20241125,125500,819018197,664,664,664,664,5000
|
|
20241125,125400,815698197,667,667,667,667,132
|
|
20241125,125300,815610153,667,667,667,667,0
|
|
20241125,125200,815610153,667,665,667,665,1491
|
|
20241125,125100,814616892,665,663,665,663,20
|
|
20241125,125000,814603624,666,666,666,666,2
|
|
20241125,124900,814602292,661,664,664,661,5000
|
|
20241125,124800,811291595,664,665,665,664,10000
|
|
20241125,124700,804650313,666,666,666,666,23
|
|
20241125,124600,804634995,666,666,666,666,3
|
|
20241125,124500,804632997,666,667,667,666,13
|
|
20241125,124400,804624335,667,667,667,667,0
|
|
20241125,124300,804624335,667,668,668,667,1042
|
|
20241125,124200,803928527,668,668,668,668,197
|
|
20241125,124100,803796931,668,668,668,668,0
|
|
20241125,124000,803796931,668,668,668,668,4
|
|
20241125,123900,803794259,667,667,667,667,95
|
|
20241125,123800,803730894,668,668,668,668,0
|
|
20241125,123700,803730894,668,668,668,668,0
|
|
20241125,123600,803730894,668,668,668,668,25
|
|
20241125,123500,803714194,668,668,668,668,28
|
|
20241125,123400,803695490,668,668,668,668,300
|
|
20241125,123300,803495090,669,668,669,668,563
|
|
20241125,123200,803118551,669,669,669,669,0
|
|
20241125,123100,803118551,669,669,669,669,0
|
|
20241125,123000,803118551,669,665,669,665,3939
|
|
20241125,122900,800498790,667,667,667,667,0
|
|
20241125,122800,800498790,667,667,667,664,1787
|
|
20241125,122700,799309667,668,668,668,668,1496
|
|
20241125,122600,798310339,667,667,667,667,0
|
|
20241125,122500,798310339,667,667,667,667,8
|
|
20241125,122400,798305003,667,668,668,667,71
|
|
20241125,122300,798257605,667,667,667,667,115
|
|
20241125,122200,798180900,666,666,666,666,200
|
|
20241125,122100,798047700,666,666,666,666,8
|
|
20241125,122000,798042372,666,667,667,666,621
|
|
20241125,121900,797628178,666,666,666,666,25
|
|
20241125,121800,797611528,667,667,667,667,1746
|
|
20241125,121700,796446946,666,665,666,665,1914
|
|
20241125,121600,795172690,666,666,666,666,0
|
|
20241125,121500,795172690,666,664,666,664,1126
|
|
20241125,121400,794424926,664,664,664,664,78
|
|
20241125,121300,794373134,666,666,666,666,0
|
|
20241125,121200,794373134,666,666,666,665,5167
|
|
20241125,121100,790936912,667,667,667,667,0
|
|
20241125,121000,790936912,667,667,667,667,10
|
|
20241125,120900,790930242,667,667,667,667,0
|
|
20241125,120800,790930242,667,667,667,667,0
|
|
20241125,120700,790930242,667,668,668,667,1554
|
|
20241125,120600,789892947,668,669,669,668,812
|
|
20241125,120500,789350496,665,669,669,665,2877
|
|
20241125,120400,787428856,669,668,669,668,6100
|
|
20241125,120300,783350456,667,667,667,667,241
|
|
20241125,120200,783189709,667,668,668,667,1787
|
|
20241125,120100,781996993,669,669,669,669,0
|
|
20241125,120000,781996993,669,669,669,669,987
|
|
20241125,115900,781336690,669,669,669,669,0
|
|
20241125,115800,781336690,669,666,669,666,2191
|
|
20241125,115700,779871802,665,665,665,665,0
|
|
20241125,115600,779871802,665,665,665,665,0
|
|
20241125,115500,779871802,665,665,665,665,2
|
|
20241125,115400,779870472,665,665,665,665,1
|
|
20241125,115300,779869807,665,666,666,665,874
|
|
20241125,115200,779288595,664,664,664,664,0
|
|
20241125,115100,779288595,664,665,667,664,502
|
|
20241125,115000,778954764,664,664,664,664,931
|
|
20241125,114900,778336580,663,663,663,663,0
|
|
20241125,114800,778336580,663,666,666,663,21119
|
|
20241125,114700,764289514,666,666,666,666,796
|
|
20241125,114600,763759378,666,667,667,666,100
|
|
20241125,114500,763692770,667,667,669,667,312
|
|
20241125,114400,763484644,667,669,669,667,668
|
|
20241125,114300,763039012,667,668,668,667,3000
|
|
20241125,114200,761037498,668,668,668,668,85
|
|
20241125,114100,760980718,668,667,668,667,1328
|
|
20241125,114000,760094826,667,668,668,667,1766
|
|
20241125,113900,758916804,668,668,668,668,250
|
|
20241125,113800,758749804,668,668,668,668,497
|
|
20241125,113700,758417808,668,668,668,668,500
|
|
20241125,113600,758083808,669,669,669,669,0
|
|
20241125,113500,758083808,669,668,669,668,1647
|
|
20241125,113400,756983322,668,668,668,668,4000
|
|
20241125,113300,754311322,670,670,670,667,3
|
|
20241125,113200,754309315,670,667,670,667,2006
|
|
20241125,113100,752965313,669,667,669,667,2276
|
|
20241125,113000,751446023,668,668,668,668,23
|
|
20241125,112900,751430659,667,668,668,667,1338
|
|
20241125,112800,750538113,668,668,668,668,769
|
|
20241125,112700,750024421,669,669,669,669,1
|
|
20241125,112600,750023752,667,668,668,667,606
|
|
20241125,112500,749619050,669,669,669,669,0
|
|
20241125,112400,749619050,669,667,669,667,1074
|
|
20241125,112300,748902335,668,668,668,668,1
|
|
20241125,112200,748901667,669,669,669,669,207
|
|
20241125,112100,748763184,667,667,667,667,754
|
|
20241125,112000,748260266,669,668,669,668,1119
|
|
20241125,111900,747511887,667,670,670,667,9476
|
|
20241125,111800,741191161,667,667,667,667,9399
|
|
20241125,111700,734922028,668,668,668,668,0
|
|
20241125,111600,734922028,668,668,668,668,2089
|
|
20241125,111500,733526576,669,669,669,668,10524
|
|
20241125,111400,726495344,669,670,670,669,2907
|
|
20241125,111300,724550556,669,669,669,669,700
|
|
20241125,111200,724082256,670,670,670,670,888
|
|
20241125,111100,723487296,670,672,672,670,2340
|
|
20241125,111000,721919494,672,670,672,670,2181
|
|
20241125,110900,720457402,673,671,673,671,1396
|
|
20241125,110800,719519946,671,670,672,670,1928
|
|
20241125,110700,718226126,670,670,670,670,1705
|
|
20241125,110600,717083776,670,669,670,669,200
|
|
20241125,110500,716949876,669,669,669,669,4098
|
|
20241125,110400,714208314,669,669,669,669,0
|
|
20241125,110300,714208314,669,669,669,669,40
|
|
20241125,110200,714181554,669,669,669,669,90
|
|
20241125,110100,714121344,669,669,669,669,156
|
|
20241125,110000,714016980,669,670,670,669,121
|
|
20241125,105900,713936010,669,671,671,669,7674
|
|
20241125,105800,708796745,671,671,671,671,83
|
|
20241125,105700,708741052,672,672,673,671,9337
|
|
20241125,105600,702473355,671,672,672,671,1773
|
|
20241125,105500,701283200,671,672,672,671,2652
|
|
20241125,105400,699502688,673,673,675,673,2556
|
|
20241125,105300,697781988,676,676,676,673,19791
|
|
20241125,105200,684413596,676,675,676,673,20596
|
|
20241125,105100,670508108,675,673,675,673,9230
|
|
20241125,105000,664288088,672,670,672,670,4942
|
|
20241125,104900,660969538,669,669,669,669,1119
|
|
20241125,104800,660220927,669,669,669,669,300
|
|
20241125,104700,660020227,670,670,670,670,1326
|
|
20241125,104600,659131807,670,669,670,669,2688
|
|
20241125,104500,657332318,668,667,668,667,154
|
|
20241125,104400,657229546,667,668,668,667,51
|
|
20241125,104300,657195528,667,667,667,667,20
|
|
20241125,104200,657182188,667,667,667,667,701
|
|
20241125,104100,656714621,667,669,669,667,1835
|
|
20241125,104000,655490149,669,669,669,669,639
|
|
20241125,103900,655062658,668,672,672,668,17
|
|
20241125,103800,655051262,670,668,670,666,7194
|
|
20241125,103700,650245480,668,668,668,668,541
|
|
20241125,103600,649884092,668,668,669,668,3483
|
|
20241125,103500,647557432,669,672,672,669,18197
|
|
20241125,103400,635340115,673,673,673,673,1345
|
|
20241125,103300,634434930,674,673,674,673,12
|
|
20241125,103200,634426848,675,674,675,673,8675
|
|
20241125,103100,628579124,674,676,676,674,101
|
|
20241125,103000,628510854,676,674,677,673,24848
|
|
20241125,102900,611741226,674,673,674,672,1743
|
|
20241125,102800,610568331,672,674,674,672,51
|
|
20241125,102700,610534055,672,674,675,672,24539
|
|
20241125,102600,594019820,674,674,676,674,17370
|
|
20241125,102500,582298132,674,673,675,673,6920
|
|
20241125,102400,577631678,673,674,674,673,9975
|
|
20241125,102300,570908891,674,672,674,672,19466
|
|
20241125,102200,557792250,673,669,674,668,32738
|
|
20241125,102100,535784398,669,670,670,666,10793
|
|
20241125,102000,528579348,670,667,670,664,1472
|
|
20241125,101900,527597001,667,665,667,665,13673
|
|
20241125,101800,518481596,665,665,665,664,4646
|
|
20241125,101700,515395493,664,664,664,664,2331
|
|
20241125,101600,513847709,664,661,664,661,69359
|
|
20241125,101500,467895328,659,659,659,659,4531
|
|
20241125,101400,464909399,659,660,660,659,3073
|
|
20241125,101300,462884281,660,661,662,660,5684
|
|
20241125,101200,459132834,662,662,662,662,24
|
|
20241125,101100,459116946,660,662,662,660,1629
|
|
20241125,101000,458041716,663,663,663,663,34
|
|
20241125,100900,458019174,663,662,663,660,586
|
|
20241125,100800,457631367,663,662,663,658,2793
|
|
20241125,100700,455786322,662,663,663,662,1600
|
|
20241125,100600,454726522,662,663,663,662,1534
|
|
20241125,100500,453711013,662,660,662,659,33420
|
|
20241125,100400,431622832,658,659,659,658,7126
|
|
20241125,100300,426926973,658,658,658,658,1
|
|
20241125,100200,426926315,659,659,659,659,6
|
|
20241125,100100,426922361,659,659,659,659,1000
|
|
20241125,100000,426263361,659,659,659,659,0
|
|
20241125,095900,426263361,659,660,660,659,1502
|
|
20241125,095800,425272141,660,660,660,660,6473
|
|
20241125,095700,420999961,660,656,660,656,66
|
|
20241125,095600,420956637,656,656,656,656,0
|
|
20241125,095500,420956637,656,659,659,656,373
|
|
20241125,095400,420711373,658,657,658,656,1227
|
|
20241125,095300,419906011,656,656,656,656,0
|
|
20241125,095200,419906011,656,661,661,656,30235
|
|
20241125,095100,399988026,660,660,663,660,101
|
|
20241125,095000,399921337,662,662,662,662,2987
|
|
20241125,094900,397943943,661,658,661,658,10965
|
|
20241125,094800,390716146,658,658,658,658,1565
|
|
20241125,094700,389686376,660,660,660,660,5000
|
|
20241125,094600,386386376,660,659,660,658,1785
|
|
20241125,094500,385211704,659,659,661,659,111
|
|
20241125,094400,385138553,659,660,660,659,441
|
|
20241125,094300,384847923,661,661,661,661,2
|
|
20241125,094200,384846601,661,654,661,654,63417
|
|
20241125,094100,343151553,654,654,655,654,7992
|
|
20241125,094000,337924651,655,656,656,655,5130
|
|
20241125,093900,334564482,656,656,656,656,60
|
|
20241125,093800,334525122,656,656,656,656,28
|
|
20241125,093700,334506754,654,656,656,654,405
|
|
20241125,093600,334241866,655,656,656,655,8515
|
|
20241125,093500,328664526,655,658,658,655,1102
|
|
20241125,093400,327942410,658,655,658,654,10581
|
|
20241125,093300,321015795,655,656,656,655,2755
|
|
20241125,093200,319211245,656,656,656,656,1000
|
|
20241125,093100,318555245,660,658,660,656,3598
|
|
20241125,093000,316194759,655,659,659,655,5074
|
|
20241125,092900,312866083,659,659,660,659,2151
|
|
20241125,092800,311448464,661,658,661,655,14243
|
|
20241125,092700,302090274,658,661,661,658,346
|
|
20241125,092600,301862300,659,660,662,659,1690
|
|
20241125,092500,300747682,663,659,675,659,27631
|
|
20241125,092400,282362362,659,658,659,656,3672
|
|
20241125,092300,279948259,656,655,659,655,6940
|
|
20241125,092200,275390950,656,657,657,655,325
|
|
20241125,092100,275177466,657,657,657,657,690
|
|
20241125,092000,274724136,655,654,655,653,14045
|
|
20241125,091900,265529293,653,655,655,653,8677
|
|
20241125,091800,259846027,657,654,657,654,6165
|
|
20241125,091700,255813889,654,653,657,651,15065
|
|
20241125,091600,245994964,653,658,658,653,15222
|
|
20241125,091500,236038084,658,659,659,657,1984
|
|
20241125,091400,234732353,659,659,660,657,1150
|
|
20241125,091300,233974373,659,657,659,653,21020
|
|
20241125,091200,220203999,660,662,667,658,20498
|
|
20241125,091100,206669644,668,663,670,660,18870
|
|
20241125,091000,194167788,670,668,670,656,49452
|
|
20241125,090900,161465621,668,673,673,661,53420
|
|
20241125,090800,125876726,680,685,685,680,71734
|
|
20241125,090700,76739236,685,685,685,685,0
|
|
20241125,090600,76739236,685,646,685,646,93051
|
|
20241125,090500,13975485,646,644,646,644,3782
|
|
20241125,090400,11535311,640,640,640,640,2382
|
|
20241125,090300,10010831,640,640,640,640,450
|
|
20241125,090200,9722831,640,640,640,640,4712
|
|
20241125,090100,6707151,640,640,640,640,5954
|
|
20241125,090000,2896591,641,645,645,641,4511
|