600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185700,6443604535,540,540,540,540,58996
|
|
20241125,185600,6443604535,540,540,540,540,0
|
|
20241125,185500,6443604535,540,540,540,540,0
|
|
20241125,185400,6443604535,540,540,540,540,0
|
|
20241125,185300,6443604535,540,540,540,540,0
|
|
20241125,185200,6443604535,540,540,540,540,0
|
|
20241125,185100,6443604535,540,540,540,540,0
|
|
20241125,185000,6443604535,540,540,540,540,0
|
|
20241125,184900,6443604535,540,540,540,540,0
|
|
20241125,184800,6443604535,540,540,540,540,0
|
|
20241125,184700,6443604535,540,540,540,540,0
|
|
20241125,184600,6443604535,540,540,540,540,0
|
|
20241125,184500,6443604535,540,540,540,540,0
|
|
20241125,184400,6443604535,540,540,540,540,0
|
|
20241125,184300,6443604535,540,540,540,540,0
|
|
20241125,184200,6443604535,540,540,540,540,0
|
|
20241125,184100,6443604535,540,540,540,540,0
|
|
20241125,184000,6443604535,540,540,540,540,0
|
|
20241125,183900,6443604535,540,540,540,540,0
|
|
20241125,183800,6443604535,540,540,540,540,0
|
|
20241125,183700,6443604535,540,540,540,540,0
|
|
20241125,183600,6443604535,540,540,540,540,0
|
|
20241125,183500,6443604535,540,540,540,540,0
|
|
20241125,183400,6443604535,540,540,540,540,0
|
|
20241125,183300,6443604535,540,540,540,540,0
|
|
20241125,183200,6443604535,540,540,540,540,0
|
|
20241125,183100,6443604535,540,540,540,540,0
|
|
20241125,183000,6443604535,540,540,540,540,0
|
|
20241125,182900,6443604535,540,540,540,540,0
|
|
20241125,182800,6443604535,540,540,540,540,0
|
|
20241125,182700,6443604535,540,540,540,540,58996
|
|
20241125,182600,6443604535,540,540,540,540,0
|
|
20241125,182500,6443604535,540,540,540,540,0
|
|
20241125,182400,6443604535,540,540,540,540,0
|
|
20241125,182300,6443604535,540,540,540,540,0
|
|
20241125,182200,6443604535,540,540,540,540,0
|
|
20241125,182100,6443604535,540,540,540,540,0
|
|
20241125,182000,6443604535,540,540,540,540,0
|
|
20241125,181900,6443604535,540,540,540,540,0
|
|
20241125,181800,6443604535,540,540,540,540,0
|
|
20241125,181700,6443604535,540,540,540,540,0
|
|
20241125,181600,6443604535,540,540,540,540,0
|
|
20241125,181500,6443604535,540,540,540,540,0
|
|
20241125,181400,6443604535,540,540,540,540,0
|
|
20241125,181300,6443604535,540,540,540,540,0
|
|
20241125,181200,6443604535,540,540,540,540,0
|
|
20241125,181100,6443604535,540,540,540,540,0
|
|
20241125,181000,6443604535,540,540,540,540,0
|
|
20241125,180900,6443604535,540,540,540,540,0
|
|
20241125,180800,6443604535,540,540,540,540,0
|
|
20241125,180700,6443604535,540,540,540,540,0
|
|
20241125,180600,6443604535,540,540,540,540,0
|
|
20241125,180500,6443604535,540,540,540,540,0
|
|
20241125,180400,6443604535,540,540,540,540,0
|
|
20241125,180300,6443604535,540,540,540,540,0
|
|
20241125,180200,6443604535,540,540,540,540,0
|
|
20241125,180100,6443604535,540,540,540,540,0
|
|
20241125,180000,6443604535,540,540,540,540,0
|
|
20241125,175900,6443604535,540,540,540,540,0
|
|
20241125,175800,6443604535,540,540,540,540,0
|
|
20241125,175700,6443604535,540,540,540,540,58996
|
|
20241125,175600,6443604535,540,540,540,540,0
|
|
20241125,175500,6443604535,540,540,540,540,0
|
|
20241125,175400,6443604535,540,540,540,540,0
|
|
20241125,175300,6443604535,540,540,540,540,0
|
|
20241125,175200,6443604535,540,540,540,540,0
|
|
20241125,175100,6443604535,540,540,540,540,0
|
|
20241125,175000,6443604535,540,540,540,540,0
|
|
20241125,174900,6443604535,540,540,540,540,0
|
|
20241125,174800,6443604535,540,540,540,540,0
|
|
20241125,174700,6443604535,540,540,540,540,0
|
|
20241125,174600,6443604535,540,540,540,540,0
|
|
20241125,174500,6443604535,540,540,540,540,0
|
|
20241125,174400,6443604535,540,540,540,540,0
|
|
20241125,174300,6443604535,540,540,540,540,0
|
|
20241125,174200,6443604535,540,540,540,540,0
|
|
20241125,174100,6443604535,540,540,540,540,0
|
|
20241125,174000,6443604535,540,540,540,540,0
|
|
20241125,173900,6443604535,540,540,540,540,0
|
|
20241125,173800,6443604535,540,540,540,540,0
|
|
20241125,173700,6443604535,540,540,540,540,0
|
|
20241125,173600,6443604535,540,540,540,540,0
|
|
20241125,173500,6443604535,540,540,540,540,0
|
|
20241125,173400,6443604535,540,540,540,540,0
|
|
20241125,173300,6443604535,540,540,540,540,0
|
|
20241125,173200,6443604535,540,540,540,540,0
|
|
20241125,173100,6443604535,540,540,540,540,0
|
|
20241125,173000,6443604535,540,540,540,540,0
|
|
20241125,172900,6443604535,540,540,540,540,0
|
|
20241125,172800,6443604535,540,540,540,540,0
|
|
20241125,172700,6443604535,540,540,540,540,58996
|
|
20241125,172600,6443604535,540,540,540,540,0
|
|
20241125,172500,6443604535,540,540,540,540,0
|
|
20241125,172400,6443604535,540,540,540,540,0
|
|
20241125,172300,6443604535,540,540,540,540,0
|
|
20241125,172200,6443604535,540,540,540,540,0
|
|
20241125,172100,6443604535,540,540,540,540,0
|
|
20241125,172000,6443604535,540,540,540,540,0
|
|
20241125,171900,6443604535,540,540,540,540,0
|
|
20241125,171800,6443604535,540,540,540,540,0
|
|
20241125,171700,6443604535,540,540,540,540,0
|
|
20241125,171600,6443604535,540,540,540,540,0
|
|
20241125,171500,6443604535,540,540,540,540,0
|
|
20241125,171400,6443604535,540,540,540,540,0
|
|
20241125,171300,6443604535,540,540,540,540,0
|
|
20241125,171200,6443604535,540,540,540,540,0
|
|
20241125,171100,6443604535,540,540,540,540,0
|
|
20241125,171000,6443604535,540,540,540,540,0
|
|
20241125,170900,6443604535,540,540,540,540,0
|
|
20241125,170800,6443604535,540,540,540,540,0
|
|
20241125,170700,6443604535,540,540,540,540,0
|
|
20241125,170600,6443604535,540,540,540,540,0
|
|
20241125,170500,6443604535,540,540,540,540,0
|
|
20241125,170400,6443604535,540,540,540,540,0
|
|
20241125,170300,6443604535,540,540,540,540,0
|
|
20241125,170200,6443604535,540,540,540,540,0
|
|
20241125,170100,6443604535,540,540,540,540,0
|
|
20241125,170000,6443604535,540,540,540,540,0
|
|
20241125,165900,6443604535,540,540,540,540,0
|
|
20241125,165800,6443604535,540,540,540,540,0
|
|
20241125,165700,6443604535,540,540,540,540,58996
|
|
20241125,165600,6443604535,540,540,540,540,0
|
|
20241125,165500,6443604535,540,540,540,540,0
|
|
20241125,165400,6443604535,540,540,540,540,0
|
|
20241125,165300,6443604535,540,540,540,540,0
|
|
20241125,165200,6443604535,540,540,540,540,0
|
|
20241125,165100,6443604535,540,540,540,540,0
|
|
20241125,165000,6443604535,540,540,540,540,0
|
|
20241125,164900,6443604535,540,540,540,540,0
|
|
20241125,164800,6443604535,540,540,540,540,0
|
|
20241125,164700,6443604535,540,540,540,540,0
|
|
20241125,164600,6443604535,540,540,540,540,0
|
|
20241125,164500,6443604535,540,540,540,540,0
|
|
20241125,164400,6443604535,540,540,540,540,0
|
|
20241125,164300,6443604535,540,540,540,540,0
|
|
20241125,164200,6443604535,540,540,540,540,0
|
|
20241125,164100,6443604535,540,540,540,540,0
|
|
20241125,164000,6443604535,540,540,540,540,0
|
|
20241125,163900,6443604535,540,540,540,540,0
|
|
20241125,163800,6443604535,540,540,540,540,0
|
|
20241125,163700,6443604535,540,540,540,540,0
|
|
20241125,163600,6443604535,540,540,540,540,0
|
|
20241125,163500,6443604535,540,540,540,540,0
|
|
20241125,163400,6443604535,540,540,540,540,0
|
|
20241125,163300,6443604535,540,540,540,540,0
|
|
20241125,163200,6443604535,540,540,540,540,0
|
|
20241125,163100,6443604535,540,540,540,540,0
|
|
20241125,163000,6443604535,540,540,540,540,0
|
|
20241125,162900,6443604535,540,540,540,540,0
|
|
20241125,162800,6443604535,540,540,540,540,0
|
|
20241125,162700,6443604535,540,540,540,540,58996
|
|
20241125,162600,6443604535,540,540,540,540,0
|
|
20241125,162500,6443604535,540,540,540,540,0
|
|
20241125,162400,6443604535,540,540,540,540,0
|
|
20241125,162300,6443604535,540,540,540,540,0
|
|
20241125,162200,6443604535,540,540,540,540,0
|
|
20241125,162100,6443604535,540,540,540,540,0
|
|
20241125,162000,6443604535,540,540,540,540,0
|
|
20241125,161900,6443604535,540,540,540,540,0
|
|
20241125,161800,6443604535,540,540,540,540,0
|
|
20241125,161700,6443604535,540,540,540,540,0
|
|
20241125,161600,6443604535,540,540,540,540,0
|
|
20241125,161500,6443604535,540,540,540,540,0
|
|
20241125,161400,6443604535,540,540,540,540,0
|
|
20241125,161300,6443604535,540,540,540,540,0
|
|
20241125,161200,6443604535,540,540,540,540,0
|
|
20241125,161100,6443604535,540,540,540,540,0
|
|
20241125,161000,6443604535,540,540,540,540,0
|
|
20241125,160900,6443604535,540,540,540,540,0
|
|
20241125,160800,6443604535,540,540,540,540,0
|
|
20241125,160700,6443604535,540,540,540,540,0
|
|
20241125,160600,6443604535,540,540,540,540,0
|
|
20241125,160500,6443604535,540,540,540,540,0
|
|
20241125,160400,6443604535,540,540,540,540,0
|
|
20241125,160300,6443604535,540,540,540,540,0
|
|
20241125,160200,6443604535,540,540,540,540,0
|
|
20241125,160100,6443604535,540,540,540,540,0
|
|
20241125,160000,6443604535,540,540,540,540,0
|
|
20241125,155900,6443604535,540,540,540,540,0
|
|
20241125,155800,6443604535,540,540,540,540,0
|
|
20241125,155700,6443604535,540,540,540,540,58996
|
|
20241125,155600,6443604535,540,540,540,540,0
|
|
20241125,155500,6443604535,540,540,540,540,0
|
|
20241125,155400,6443604535,540,540,540,540,0
|
|
20241125,155300,6443604535,540,540,540,540,0
|
|
20241125,155200,6443604535,540,540,540,540,0
|
|
20241125,155100,6443604535,540,540,540,540,0
|
|
20241125,155000,6443604535,540,540,540,540,0
|
|
20241125,154900,6443604535,540,540,540,540,0
|
|
20241125,154800,6443604535,540,540,540,540,0
|
|
20241125,154700,6443604535,540,540,540,540,0
|
|
20241125,154600,6443604535,540,540,540,540,0
|
|
20241125,154500,6443604535,540,540,540,540,0
|
|
20241125,154400,6443604535,540,540,540,540,0
|
|
20241125,154300,6443604535,540,540,540,540,0
|
|
20241125,154200,6443604535,540,540,540,540,0
|
|
20241125,154100,6443604535,540,540,540,540,0
|
|
20241125,154000,6443604535,540,540,540,540,0
|
|
20241125,153900,6443604535,540,540,540,540,0
|
|
20241125,153800,6443604535,540,540,540,540,0
|
|
20241125,153700,6443604535,540,540,540,540,0
|
|
20241125,153600,6443604535,540,540,540,540,0
|
|
20241125,153500,6443604535,540,540,540,540,0
|
|
20241125,153400,6443604535,540,540,540,540,0
|
|
20241125,153300,6443604535,540,540,540,540,0
|
|
20241125,153200,6443604535,540,540,540,540,0
|
|
20241125,153100,6443604535,540,540,540,540,0
|
|
20241125,153000,6443604535,540,540,540,540,58996
|
|
20241125,152900,6411746695,540,540,540,540,0
|
|
20241125,152800,6411746695,540,540,540,540,0
|
|
20241125,152700,6411746695,540,540,540,540,0
|
|
20241125,152600,6411746695,540,540,540,540,0
|
|
20241125,152500,6411746695,540,540,540,540,0
|
|
20241125,152400,6411746695,540,540,540,540,0
|
|
20241125,152300,6411746695,540,540,540,540,0
|
|
20241125,152200,6411746695,540,540,540,540,0
|
|
20241125,152100,6411746695,540,540,540,540,0
|
|
20241125,152000,6411746695,540,540,540,540,0
|
|
20241125,151900,6411746695,540,539,540,533,376671
|
|
20241125,151800,6208432626,537,531,539,529,86854
|
|
20241125,151700,6161814804,530,537,538,530,71043
|
|
20241125,151600,6123874130,537,538,538,535,93966
|
|
20241125,151500,6073435559,537,535,538,532,70169
|
|
20241125,151400,6035799715,531,525,538,524,164502
|
|
20241125,151300,5948022542,525,523,527,519,99247
|
|
20241125,151200,5896110010,527,515,529,510,249085
|
|
20241125,151100,5765782716,516,528,530,504,319092
|
|
20241125,151000,5600557417,528,533,533,521,310106
|
|
20241125,150900,5437594194,533,535,537,529,69250
|
|
20241125,150800,5400780126,537,535,539,529,249647
|
|
20241125,150700,5267849424,535,537,538,535,52086
|
|
20241125,150600,5239919247,539,539,540,535,26593
|
|
20241125,150500,5225653439,540,537,540,536,16986
|
|
20241125,150400,5216509679,537,537,538,535,60588
|
|
20241125,150300,5184000618,537,540,540,537,121047
|
|
20241125,150200,5118760227,539,540,540,539,49002
|
|
20241125,150100,5092303631,540,538,540,538,107294
|
|
20241125,150000,5034393266,539,538,539,537,36576
|
|
20241125,145900,5014690077,538,538,538,537,37623
|
|
20241125,145800,4994485449,538,536,539,535,51080
|
|
20241125,145700,4967003328,536,540,540,535,132690
|
|
20241125,145600,4895482949,540,540,540,539,63712
|
|
20241125,145500,4861090214,539,538,540,538,60555
|
|
20241125,145400,4828429154,539,537,539,534,47214
|
|
20241125,145300,4803032303,538,535,538,534,26830
|
|
20241125,145200,4788652015,535,534,537,533,15003
|
|
20241125,145100,4780622777,534,533,534,532,12919
|
|
20241125,145000,4773740057,532,536,537,531,72848
|
|
20241125,144900,4734891082,537,538,539,536,21249
|
|
20241125,144800,4723473387,539,539,539,537,35953
|
|
20241125,144700,4704113980,537,538,539,536,62252
|
|
20241125,144600,4670639592,538,535,539,535,56977
|
|
20241125,144500,4640000908,535,539,539,535,36846
|
|
20241125,144400,4620207267,539,534,539,533,111588
|
|
20241125,144300,4560318422,533,529,536,528,44939
|
|
20241125,144200,4536398595,529,530,534,529,14364
|
|
20241125,144100,4528759100,534,534,534,530,28322
|
|
20241125,144000,4513652714,533,529,534,527,43988
|
|
20241125,143900,4490262493,529,528,529,527,6146
|
|
20241125,143800,4487016898,529,527,529,527,21214
|
|
20241125,143700,4475813580,527,530,530,525,9647
|
|
20241125,143600,4470719701,528,528,529,525,17058
|
|
20241125,143500,4461718909,527,525,529,525,6715
|
|
20241125,143400,4458180334,524,528,531,523,19219
|
|
20241125,143300,4448067059,531,529,533,529,25880
|
|
20241125,143200,4434342662,529,533,534,529,32657
|
|
20241125,143100,4416995215,532,535,536,531,66095
|
|
20241125,143000,4381683345,535,528,536,527,146008
|
|
20241125,142900,4303759506,529,527,529,526,21730
|
|
20241125,142800,4292274672,527,533,533,527,47400
|
|
20241125,142700,4267134323,533,528,534,527,77498
|
|
20241125,142600,4226044933,529,516,529,513,99954
|
|
20241125,142500,4173694349,512,523,524,511,167961
|
|
20241125,142400,4086567970,524,524,524,522,550
|
|
20241125,142300,4086279974,522,523,524,522,8177
|
|
20241125,142200,4082003429,524,524,525,521,7714
|
|
20241125,142100,4077976454,524,522,525,522,32705
|
|
20241125,142000,4060867679,522,522,522,521,21100
|
|
20241125,141900,4049874130,522,524,524,521,15140
|
|
20241125,141800,4041969407,524,523,524,521,9000
|
|
20241125,141700,4037264557,524,525,525,523,2915
|
|
20241125,141600,4035738104,524,522,524,522,1625
|
|
20241125,141500,4034886754,523,524,525,521,37292
|
|
20241125,141400,4015390388,526,526,526,524,4456
|
|
20241125,141300,4013048787,526,526,526,523,10192
|
|
20241125,141200,4007697089,526,523,526,522,12135
|
|
20241125,141100,4001348172,524,525,525,523,5542
|
|
20241125,141000,3998447338,524,524,527,523,7347
|
|
20241125,140900,3994591565,526,526,526,520,56192
|
|
20241125,140800,3965181264,525,523,526,521,14536
|
|
20241125,140700,3957571458,522,523,524,520,97853
|
|
20241125,140600,3906642906,523,523,527,520,38588
|
|
20241125,140500,3886433024,523,522,527,522,43971
|
|
20241125,140400,3863354044,522,523,527,521,83294
|
|
20241125,140300,3819775621,523,532,535,523,163842
|
|
20241125,140200,3733046360,531,529,532,525,97131
|
|
20241125,140100,3681662244,530,517,530,516,208080
|
|
20241125,140000,3572340094,517,513,518,512,65652
|
|
20241125,135900,3538554364,512,515,515,512,7078
|
|
20241125,135800,3534911319,515,509,515,509,5193
|
|
20241125,135700,3532247425,508,517,517,508,39226
|
|
20241125,135600,3512198009,515,518,518,514,9953
|
|
20241125,135500,3507064091,518,516,518,515,22510
|
|
20241125,135400,3495445183,517,515,517,512,12157
|
|
20241125,135300,3489180081,514,517,517,512,25025
|
|
20241125,135200,3476295408,517,513,518,512,23790
|
|
20241125,135100,3464063979,513,514,514,511,7642
|
|
20241125,135000,3460153541,514,513,514,511,19998
|
|
20241125,134900,3449893535,513,512,514,510,9110
|
|
20241125,134800,3445228000,514,513,515,511,20879
|
|
20241125,134700,3434512707,513,515,515,512,4144
|
|
20241125,134600,3432385248,515,508,517,507,41702
|
|
20241125,134500,3411105634,507,508,512,507,16022
|
|
20241125,134400,3402946423,507,516,516,506,54032
|
|
20241125,134300,3375434689,513,520,520,513,34663
|
|
20241125,134200,3357498512,522,523,523,519,10627
|
|
20241125,134100,3351969590,523,523,524,518,30127
|
|
20241125,134000,3336248232,523,519,524,518,31180
|
|
20241125,133900,3320020072,519,520,520,517,19220
|
|
20241125,133800,3310041713,520,525,525,520,51201
|
|
20241125,133700,3283336694,525,520,526,520,21649
|
|
20241125,133600,3272003074,523,526,527,520,45565
|
|
20241125,133500,3248207628,525,528,528,521,82614
|
|
20241125,133400,3204814809,527,521,528,519,94052
|
|
20241125,133300,3155441260,524,514,525,510,152660
|
|
20241125,133200,3076104692,513,510,514,508,15172
|
|
20241125,133100,3068354434,510,513,515,509,19769
|
|
20241125,133000,3058248458,513,515,515,513,23330
|
|
20241125,132900,3046244665,515,515,516,511,37041
|
|
20241125,132800,3027203639,515,512,516,511,118432
|
|
20241125,132700,2966377466,512,505,512,505,36638
|
|
20241125,132600,2947706387,504,502,507,502,26219
|
|
20241125,132500,2934495592,502,501,503,501,8548
|
|
20241125,132400,2930206268,501,498,501,498,7024
|
|
20241125,132300,2926696612,498,499,500,498,8712
|
|
20241125,132200,2922348658,500,498,500,498,4983
|
|
20241125,132100,2919865005,498,497,498,496,4580
|
|
20241125,132000,2917588771,497,496,497,496,1934
|
|
20241125,131900,2916629016,496,493,496,493,6777
|
|
20241125,131800,2913287149,493,494,495,493,9539
|
|
20241125,131700,2908578770,494,494,496,494,8697
|
|
20241125,131600,2904270514,494,493,496,493,9391
|
|
20241125,131500,2899622361,496,496,496,493,15135
|
|
20241125,131400,2892145431,496,498,499,495,7123
|
|
20241125,131300,2888610106,498,497,499,495,7382
|
|
20241125,131200,2884936920,498,494,500,494,7252
|
|
20241125,131100,2881327795,496,495,496,494,6078
|
|
20241125,131000,2878319209,495,493,495,492,2694
|
|
20241125,130900,2876986531,495,490,495,489,17834
|
|
20241125,130800,2868239845,489,495,495,489,19638
|
|
20241125,130700,2858591508,495,497,499,495,2617
|
|
20241125,130600,2857287793,499,497,499,492,14931
|
|
20241125,130500,2849895052,498,498,498,498,1630
|
|
20241125,130400,2849083312,498,499,500,497,1897
|
|
20241125,130300,2848138379,501,501,501,496,3783
|
|
20241125,130200,2846248746,500,498,500,496,16300
|
|
20241125,130100,2838115918,498,499,499,494,20534
|
|
20241125,130000,2827937722,499,500,500,493,37612
|
|
20241125,125900,2809278254,500,501,501,498,3161
|
|
20241125,125800,2807696902,499,501,503,499,8991
|
|
20241125,125700,2803200253,503,500,503,500,6451
|
|
20241125,125600,2799973390,499,500,503,498,9505
|
|
20241125,125500,2795227519,500,503,503,500,12178
|
|
20241125,125400,2789117456,504,505,505,502,9880
|
|
20241125,125300,2784129113,503,506,507,500,18202
|
|
20241125,125200,2774985092,506,505,506,502,9244
|
|
20241125,125100,2770310541,506,507,509,502,17912
|
|
20241125,125000,2761229114,507,501,507,501,11373
|
|
20241125,124900,2755500308,501,503,503,500,5474
|
|
20241125,124800,2752761567,503,499,503,499,9439
|
|
20241125,124700,2748030362,500,503,503,499,8037
|
|
20241125,124600,2744004264,503,502,503,499,15522
|
|
20241125,124500,2736234722,502,503,507,502,23373
|
|
20241125,124400,2724455586,502,499,503,498,31565
|
|
20241125,124300,2708663729,499,506,506,499,75220
|
|
20241125,124200,2670958842,506,507,508,503,14360
|
|
20241125,124100,2663696624,507,508,508,503,8126
|
|
20241125,124000,2659583121,508,506,508,506,5456
|
|
20241125,123900,2656816752,506,513,515,506,19730
|
|
20241125,123800,2646752297,514,507,515,506,24599
|
|
20241125,123700,2634154758,507,514,515,503,49536
|
|
20241125,123600,2608931642,511,515,518,511,21974
|
|
20241125,123500,2597632799,516,514,520,512,109942
|
|
20241125,123400,2540875990,516,519,520,512,31066
|
|
20241125,123300,2524867423,518,506,520,506,123262
|
|
20241125,123200,2461328428,506,503,508,502,23285
|
|
20241125,123100,2449584242,503,504,504,501,17475
|
|
20241125,123000,2440807625,504,510,512,501,43394
|
|
20241125,122900,2418948733,511,500,511,497,83654
|
|
20241125,122800,2376741406,499,497,500,495,40469
|
|
20241125,122700,2356620025,498,503,505,497,48254
|
|
20241125,122600,2332439364,504,504,504,499,8847
|
|
20241125,122500,2328001110,504,506,510,499,81341
|
|
20241125,122400,2286837527,506,493,507,493,123677
|
|
20241125,122300,2224879119,493,487,494,486,26329
|
|
20241125,122200,2211969476,487,486,487,484,22153
|
|
20241125,122100,2201228464,484,487,489,484,12793
|
|
20241125,122000,2195003949,490,489,490,487,12982
|
|
20241125,121900,2188648713,489,484,492,482,82079
|
|
20241125,121800,2148622822,484,484,485,484,7519
|
|
20241125,121700,2144982624,484,485,485,483,119
|
|
20241125,121600,2144924982,485,485,485,483,18174
|
|
20241125,121500,2136141138,483,483,486,483,11989
|
|
20241125,121400,2130323724,486,485,486,482,71418
|
|
20241125,121300,2095718196,485,487,487,480,21970
|
|
20241125,121200,2085114565,485,489,491,482,14613
|
|
20241125,121100,2078000800,491,490,491,488,39088
|
|
20241125,121000,2058855741,489,483,489,482,23561
|
|
20241125,120900,2047415163,484,487,488,484,15777
|
|
20241125,120800,2039740627,487,487,488,485,9528
|
|
20241125,120700,2035101957,487,486,489,481,33707
|
|
20241125,120600,2018779117,490,490,493,485,23116
|
|
20241125,120500,2007501029,493,490,493,488,20200
|
|
20241125,120400,1997594694,487,488,492,487,8392
|
|
20241125,120300,1993491419,488,490,490,481,95644
|
|
20241125,120200,1947134482,491,497,497,485,91755
|
|
20241125,120100,1902286324,495,494,497,490,6892
|
|
20241125,120000,1898873936,494,497,497,490,82381
|
|
20241125,115900,1858227323,497,500,500,497,3935
|
|
20241125,115800,1856269395,501,501,501,496,37299
|
|
20241125,115700,1837704724,500,503,504,500,18705
|
|
20241125,115600,1828308032,503,498,503,495,64511
|
|
20241125,115500,1796194125,498,502,502,495,48008
|
|
20241125,115400,1772257643,502,498,507,493,81278
|
|
20241125,115300,1731491837,493,507,512,493,157811
|
|
20241125,115200,1652042668,507,508,513,505,72465
|
|
20241125,115100,1615258939,510,529,530,508,240340
|
|
20241125,115000,1491563531,529,522,530,516,179832
|
|
20241125,114900,1397859871,522,525,529,506,442853
|
|
20241125,114800,1167478664,502,502,502,502,0
|
|
20241125,114700,1167478664,502,502,502,502,0
|
|
20241125,114600,1167478664,502,483,502,481,210433
|
|
20241125,114500,1063343390,485,488,491,484,50508
|
|
20241125,114400,1038761091,490,488,493,485,29312
|
|
20241125,114300,1024408751,489,484,495,482,85993
|
|
20241125,114200,982059897,484,491,494,479,47288
|
|
20241125,114100,959093519,483,484,495,480,170325
|
|
20241125,114000,875852558,484,468,485,468,179004
|
|
20241125,113900,790477081,468,468,468,468,0
|
|
20241125,113800,790477081,468,468,468,468,4
|
|
20241125,113700,790475209,470,468,470,468,10739
|
|
20241125,113600,785448939,468,468,468,468,0
|
|
20241125,113500,785448939,468,470,470,468,2388
|
|
20241125,113400,784327027,468,468,468,467,1208
|
|
20241125,113300,783761891,470,468,470,467,4598
|
|
20241125,113200,781609931,469,468,469,468,22669
|
|
20241125,113100,770990836,467,465,467,465,20
|
|
20241125,113000,770981514,465,465,465,465,328
|
|
20241125,112900,770828994,465,464,465,464,650
|
|
20241125,112800,770527244,465,465,465,465,2202
|
|
20241125,112700,769503314,465,467,467,465,483
|
|
20241125,112600,769278033,467,467,467,467,231
|
|
20241125,112500,769170156,467,463,467,463,19956
|
|
20241125,112400,759888508,462,460,463,460,1028
|
|
20241125,112300,759412695,462,462,462,462,1468
|
|
20241125,112200,758734479,463,458,463,458,660
|
|
20241125,112100,758432099,458,459,459,458,10698
|
|
20241125,112000,753531694,459,460,460,459,12521
|
|
20241125,111900,747778488,461,462,462,461,14527
|
|
20241125,111800,741078163,464,465,465,464,611
|
|
20241125,111700,740794649,465,463,465,463,15279
|
|
20241125,111600,733712046,462,462,462,462,182
|
|
20241125,111500,733627962,462,462,462,462,0
|
|
20241125,111400,733627962,462,462,462,462,1642
|
|
20241125,111300,732869358,462,458,462,457,3509
|
|
20241125,111200,731263171,460,462,462,460,5209
|
|
20241125,111100,728856743,462,460,462,460,83
|
|
20241125,111000,728818497,460,460,460,460,0
|
|
20241125,110900,728818497,460,460,460,460,25
|
|
20241125,110800,728806997,460,459,460,459,256
|
|
20241125,110700,728689406,458,458,458,458,0
|
|
20241125,110600,728689406,458,460,461,458,2081
|
|
20241125,110500,727732785,460,460,462,460,2826
|
|
20241125,110400,726432317,460,461,461,460,2002
|
|
20241125,110300,725509396,462,463,463,462,2173
|
|
20241125,110200,724505439,465,468,468,465,568
|
|
20241125,110100,724240947,470,470,470,470,0
|
|
20241125,110000,724240947,470,468,470,468,33827
|
|
20241125,105900,708358046,468,468,468,468,112
|
|
20241125,105800,708305630,464,464,466,464,1502
|
|
20241125,105700,707607702,464,465,469,464,12603
|
|
20241125,105600,701743492,464,464,465,464,1572
|
|
20241125,105500,701014064,464,468,469,464,5878
|
|
20241125,105400,698276739,469,467,470,467,4829
|
|
20241125,105300,696019096,467,471,471,467,655
|
|
20241125,105200,695712363,471,471,471,467,404
|
|
20241125,105100,695522588,470,471,471,467,2692
|
|
20241125,105000,694263159,471,472,472,465,9336
|
|
20241125,104900,689888170,473,474,474,469,2712
|
|
20241125,104800,688609221,474,473,474,470,6827
|
|
20241125,104700,685380119,474,470,475,466,21142
|
|
20241125,104600,675434938,470,474,475,470,18579
|
|
20241125,104500,666636435,474,472,475,469,24719
|
|
20241125,104400,654939519,472,472,472,466,10453
|
|
20241125,104300,650010723,472,469,473,467,28671
|
|
20241125,104200,636514807,469,467,469,463,2203
|
|
20241125,104100,635486325,467,462,467,462,4912
|
|
20241125,104000,633201714,464,460,469,460,60659
|
|
20241125,103900,605099483,459,459,459,459,2049
|
|
20241125,103800,604158992,459,458,459,458,2331
|
|
20241125,103700,603091254,456,457,458,456,778
|
|
20241125,103600,602735260,459,457,459,456,1041
|
|
20241125,103500,602259153,457,456,457,455,1650
|
|
20241125,103400,601507772,456,456,457,456,138
|
|
20241125,103300,601444728,456,460,460,456,7501
|
|
20241125,103200,597998657,460,459,461,457,15147
|
|
20241125,103100,591032867,459,458,459,456,7348
|
|
20241125,103000,587663348,458,456,458,454,5939
|
|
20241125,102900,584955558,456,456,456,456,3972
|
|
20241125,102800,583144326,456,455,456,455,1336
|
|
20241125,102700,582535941,454,454,454,454,2058
|
|
20241125,102600,581601609,454,454,454,454,254
|
|
20241125,102500,581486293,454,451,454,451,1288
|
|
20241125,102400,580902372,452,451,452,450,1153
|
|
20241125,102300,580382199,450,451,451,450,1130
|
|
20241125,102200,579873593,451,450,451,449,2371
|
|
20241125,102100,578808572,452,449,452,449,2304
|
|
20241125,102000,577772227,452,450,452,450,516
|
|
20241125,101900,577539725,450,450,450,450,1751
|
|
20241125,101800,576751775,450,451,451,450,1446
|
|
20241125,101700,576101071,451,450,451,450,1073
|
|
20241125,101600,575617220,450,450,450,450,358
|
|
20241125,101500,575456120,451,451,451,451,1
|
|
20241125,101400,575455669,452,452,452,452,0
|
|
20241125,101300,575455669,452,452,452,452,50
|
|
20241125,101200,575433069,452,447,452,447,27875
|
|
20241125,101100,562876419,447,447,447,447,810
|
|
20241125,101000,562514349,449,447,449,447,1850
|
|
20241125,100900,561683797,447,448,448,447,1024
|
|
20241125,100800,561225048,447,449,449,447,112
|
|
20241125,100700,561174968,449,446,449,446,1713
|
|
20241125,100600,560410958,449,446,449,446,3439
|
|
20241125,100500,558875847,446,446,446,445,1704
|
|
20241125,100400,558115898,445,445,445,445,500
|
|
20241125,100300,557893398,445,448,448,445,1017
|
|
20241125,100200,557437812,445,450,450,443,9601
|
|
20241125,100100,553166459,450,451,451,450,4571
|
|
20241125,100000,551104965,451,447,451,446,12164
|
|
20241125,095900,545621721,446,451,451,446,15588
|
|
20241125,095800,538659741,450,449,450,447,3727
|
|
20241125,095700,536987305,449,449,449,449,1053
|
|
20241125,095600,536514508,450,447,450,447,10203
|
|
20241125,095500,531936564,447,447,447,445,12050
|
|
20241125,095400,526568702,446,448,448,446,1036
|
|
20241125,095300,526106006,448,448,448,448,1000
|
|
20241125,095200,525658006,451,449,451,449,7951
|
|
20241125,095100,522081563,449,446,449,446,207
|
|
20241125,095000,521989235,446,448,449,446,10813
|
|
20241125,094900,517161424,450,447,451,446,11897
|
|
20241125,094800,511842843,450,451,451,447,2155
|
|
20241125,094700,510876952,451,448,451,445,7465
|
|
20241125,094600,507538478,448,457,457,445,18407
|
|
20241125,094500,499265206,454,458,459,450,21088
|
|
20241125,094400,489682056,454,459,460,454,26698
|
|
20241125,094300,477487329,460,461,464,455,67366
|
|
20241125,094200,446500316,464,461,465,456,33300
|
|
20241125,094100,431128294,458,455,465,452,42797
|
|
20241125,094000,411558548,455,452,455,451,4895
|
|
20241125,093900,409342291,452,454,454,451,4180
|
|
20241125,093800,407453427,456,455,456,452,2632
|
|
20241125,093700,406259608,455,455,455,453,5778
|
|
20241125,093600,403636262,454,455,459,453,18058
|
|
20241125,093500,395429825,458,450,460,450,66134
|
|
20241125,093400,365520132,453,458,458,444,20530
|
|
20241125,093300,356301647,462,463,463,459,19912
|
|
20241125,093200,347109953,459,463,463,459,9119
|
|
20241125,093100,342906718,463,462,463,458,9409
|
|
20241125,093000,338577060,459,465,465,459,19373
|
|
20241125,092900,329631723,464,455,469,454,42789
|
|
20241125,092800,309778471,461,457,461,451,46167
|
|
20241125,092700,288694378,457,455,460,451,42169
|
|
20241125,092600,269408696,454,450,454,448,12519
|
|
20241125,092500,263767990,450,453,456,448,11728
|
|
20241125,092400,258483145,453,462,463,450,42735
|
|
20241125,092300,239040592,454,445,465,445,34122
|
|
20241125,092200,223510771,452,457,478,441,198363
|
|
20241125,092100,132885079,458,457,458,451,101567
|
|
20241125,092000,86476361,457,457,457,457,0
|
|
20241125,091900,86476361,457,447,457,447,44522
|
|
20241125,091800,66394685,448,430,448,430,57090
|
|
20241125,091700,41407583,430,431,431,430,10000
|
|
20241125,091600,37107477,433,433,433,433,2000
|
|
20241125,091500,36241477,433,433,433,432,6829
|
|
20241125,091400,33284537,436,436,436,436,14
|
|
20241125,091300,33278433,437,436,437,435,6337
|
|
20241125,091200,30514071,436,428,436,426,11665
|
|
20241125,091100,25486254,428,425,428,425,26001
|
|
20241125,091000,14359030,427,429,429,427,1063
|
|
20241125,090900,13903128,429,426,429,425,2956
|
|
20241125,090800,12641136,425,425,425,425,36
|
|
20241125,090700,12625836,425,426,426,425,7501
|
|
20241125,090600,9436755,427,425,428,425,630
|
|
20241125,090500,9167699,421,421,425,421,7967
|
|
20241125,090400,5799950,421,420,421,420,3220
|
|
20241125,090300,4447321,420,416,420,416,2270
|
|
20241125,090200,3499319,415,413,417,413,3007
|
|
20241125,090100,2245422,416,417,417,416,2152
|
|
20241125,090000,1350140,416,416,419,415,3242
|