606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190300,97340079,273,273,273,273,1138
|
|
20241125,190200,97340079,273,273,273,273,0
|
|
20241125,190100,97340079,273,273,273,273,0
|
|
20241125,190000,97340079,273,273,273,273,0
|
|
20241125,185900,97340079,273,273,273,273,0
|
|
20241125,185800,97340079,273,273,273,273,0
|
|
20241125,185700,97340079,273,273,273,273,0
|
|
20241125,185600,97340079,273,273,273,273,0
|
|
20241125,185500,97340079,273,273,273,273,0
|
|
20241125,185400,97340079,273,273,273,273,0
|
|
20241125,185300,97340079,273,273,273,273,0
|
|
20241125,185200,97340079,273,273,273,273,0
|
|
20241125,185100,97340079,273,273,273,273,0
|
|
20241125,185000,97340079,273,273,273,273,0
|
|
20241125,184900,97340079,273,273,273,273,0
|
|
20241125,184800,97340079,273,273,273,273,0
|
|
20241125,184700,97340079,273,273,273,273,0
|
|
20241125,184600,97340079,273,273,273,273,0
|
|
20241125,184500,97340079,273,273,273,273,0
|
|
20241125,184400,97340079,273,273,273,273,0
|
|
20241125,184300,97340079,273,273,273,273,0
|
|
20241125,184200,97340079,273,273,273,273,0
|
|
20241125,184100,97340079,273,273,273,273,0
|
|
20241125,184000,97340079,273,273,273,273,0
|
|
20241125,183900,97340079,273,273,273,273,0
|
|
20241125,183800,97340079,273,273,273,273,0
|
|
20241125,183700,97340079,273,273,273,273,0
|
|
20241125,183600,97340079,273,273,273,273,0
|
|
20241125,183500,97340079,273,273,273,273,0
|
|
20241125,183400,97340079,273,273,273,273,0
|
|
20241125,183300,97340079,273,273,273,273,1138
|
|
20241125,183200,97340079,273,273,273,273,0
|
|
20241125,183100,97340079,273,273,273,273,0
|
|
20241125,183000,97340079,273,273,273,273,0
|
|
20241125,182900,97340079,273,273,273,273,0
|
|
20241125,182800,97340079,273,273,273,273,0
|
|
20241125,182700,97340079,273,273,273,273,0
|
|
20241125,182600,97340079,273,273,273,273,0
|
|
20241125,182500,97340079,273,273,273,273,0
|
|
20241125,182400,97340079,273,273,273,273,0
|
|
20241125,182300,97340079,273,273,273,273,0
|
|
20241125,182200,97340079,273,273,273,273,0
|
|
20241125,182100,97340079,273,273,273,273,0
|
|
20241125,182000,97340079,273,273,273,273,0
|
|
20241125,181900,97340079,273,273,273,273,0
|
|
20241125,181800,97340079,273,273,273,273,0
|
|
20241125,181700,97340079,273,273,273,273,0
|
|
20241125,181600,97340079,273,273,273,273,0
|
|
20241125,181500,97340079,273,273,273,273,0
|
|
20241125,181400,97340079,273,273,273,273,0
|
|
20241125,181300,97340079,273,273,273,273,0
|
|
20241125,181200,97340079,273,273,273,273,0
|
|
20241125,181100,97340079,273,273,273,273,0
|
|
20241125,181000,97340079,273,273,273,273,0
|
|
20241125,180900,97340079,273,273,273,273,0
|
|
20241125,180800,97340079,273,273,273,273,0
|
|
20241125,180700,97340079,273,273,273,273,0
|
|
20241125,180600,97340079,273,273,273,273,0
|
|
20241125,180500,97340079,273,273,273,273,0
|
|
20241125,180400,97340079,273,273,273,273,0
|
|
20241125,180300,97340079,273,273,273,273,1138
|
|
20241125,180200,97340079,273,273,273,273,0
|
|
20241125,180100,97340079,273,273,273,273,0
|
|
20241125,180000,97340079,273,273,273,273,0
|
|
20241125,175900,97340079,273,273,273,273,0
|
|
20241125,175800,97340079,273,273,273,273,0
|
|
20241125,175700,97340079,273,273,273,273,0
|
|
20241125,175600,97340079,273,273,273,273,0
|
|
20241125,175500,97340079,273,273,273,273,0
|
|
20241125,175400,97340079,273,273,273,273,0
|
|
20241125,175300,97340079,273,273,273,273,0
|
|
20241125,175200,97340079,273,273,273,273,0
|
|
20241125,175100,97340079,273,273,273,273,0
|
|
20241125,175000,97340079,273,273,273,273,0
|
|
20241125,174900,97340079,273,273,273,273,0
|
|
20241125,174800,97340079,273,273,273,273,0
|
|
20241125,174700,97340079,273,273,273,273,0
|
|
20241125,174600,97340079,273,273,273,273,0
|
|
20241125,174500,97340079,273,273,273,273,0
|
|
20241125,174400,97340079,273,273,273,273,0
|
|
20241125,174300,97340079,273,273,273,273,0
|
|
20241125,174200,97340079,273,273,273,273,0
|
|
20241125,174100,97340079,273,273,273,273,0
|
|
20241125,174000,97340079,273,273,273,273,0
|
|
20241125,173900,97340079,273,273,273,273,0
|
|
20241125,173800,97340079,273,273,273,273,0
|
|
20241125,173700,97340079,273,273,273,273,0
|
|
20241125,173600,97340079,273,273,273,273,0
|
|
20241125,173500,97340079,273,273,273,273,0
|
|
20241125,173400,97340079,273,273,273,273,0
|
|
20241125,173300,97340079,273,273,273,273,1138
|
|
20241125,173200,97340079,273,273,273,273,0
|
|
20241125,173100,97340079,273,273,273,273,0
|
|
20241125,173000,97340079,273,273,273,273,0
|
|
20241125,172900,97340079,273,273,273,273,0
|
|
20241125,172800,97340079,273,273,273,273,0
|
|
20241125,172700,97340079,273,273,273,273,0
|
|
20241125,172600,97340079,273,273,273,273,0
|
|
20241125,172500,97340079,273,273,273,273,0
|
|
20241125,172400,97340079,273,273,273,273,0
|
|
20241125,172300,97340079,273,273,273,273,0
|
|
20241125,172200,97340079,273,273,273,273,0
|
|
20241125,172100,97340079,273,273,273,273,0
|
|
20241125,172000,97340079,273,273,273,273,0
|
|
20241125,171900,97340079,273,273,273,273,0
|
|
20241125,171800,97340079,273,273,273,273,0
|
|
20241125,171700,97340079,273,273,273,273,0
|
|
20241125,171600,97340079,273,273,273,273,0
|
|
20241125,171500,97340079,273,273,273,273,0
|
|
20241125,171400,97340079,273,273,273,273,0
|
|
20241125,171300,97340079,273,273,273,273,0
|
|
20241125,171200,97340079,273,273,273,273,0
|
|
20241125,171100,97340079,273,273,273,273,0
|
|
20241125,171000,97340079,273,273,273,273,0
|
|
20241125,170900,97340079,273,273,273,273,0
|
|
20241125,170800,97340079,273,273,273,273,0
|
|
20241125,170700,97340079,273,273,273,273,0
|
|
20241125,170600,97340079,273,273,273,273,0
|
|
20241125,170500,97340079,273,273,273,273,0
|
|
20241125,170400,97340079,273,273,273,273,0
|
|
20241125,170300,97340079,273,273,273,273,1138
|
|
20241125,170200,97340079,273,273,273,273,0
|
|
20241125,170100,97340079,273,273,273,273,0
|
|
20241125,170000,97340079,273,273,273,273,0
|
|
20241125,165900,97340079,273,273,273,273,0
|
|
20241125,165800,97340079,273,273,273,273,0
|
|
20241125,165700,97340079,273,273,273,273,0
|
|
20241125,165600,97340079,273,273,273,273,0
|
|
20241125,165500,97340079,273,273,273,273,0
|
|
20241125,165400,97340079,273,273,273,273,0
|
|
20241125,165300,97340079,273,273,273,273,0
|
|
20241125,165200,97340079,273,273,273,273,0
|
|
20241125,165100,97340079,273,273,273,273,0
|
|
20241125,165000,97340079,273,273,273,273,0
|
|
20241125,164900,97340079,273,273,273,273,0
|
|
20241125,164800,97340079,273,273,273,273,0
|
|
20241125,164700,97340079,273,273,273,273,0
|
|
20241125,164600,97340079,273,273,273,273,0
|
|
20241125,164500,97340079,273,273,273,273,0
|
|
20241125,164400,97340079,273,273,273,273,0
|
|
20241125,164300,97340079,273,273,273,273,0
|
|
20241125,164200,97340079,273,273,273,273,0
|
|
20241125,164100,97340079,273,273,273,273,0
|
|
20241125,164000,97340079,273,273,273,273,0
|
|
20241125,163900,97340079,273,273,273,273,0
|
|
20241125,163800,97340079,273,273,273,273,0
|
|
20241125,163700,97340079,273,273,273,273,0
|
|
20241125,163600,97340079,273,273,273,273,0
|
|
20241125,163500,97340079,273,273,273,273,0
|
|
20241125,163400,97340079,273,273,273,273,0
|
|
20241125,163300,97340079,273,273,273,273,1138
|
|
20241125,163200,97340079,273,273,273,273,0
|
|
20241125,163100,97340079,273,273,273,273,0
|
|
20241125,163000,97340079,273,273,273,273,0
|
|
20241125,162900,97340079,273,273,273,273,0
|
|
20241125,162800,97340079,273,273,273,273,0
|
|
20241125,162700,97340079,273,273,273,273,0
|
|
20241125,162600,97340079,273,273,273,273,0
|
|
20241125,162500,97340079,273,273,273,273,0
|
|
20241125,162400,97340079,273,273,273,273,0
|
|
20241125,162300,97340079,273,273,273,273,0
|
|
20241125,162200,97340079,273,273,273,273,0
|
|
20241125,162100,97340079,273,273,273,273,0
|
|
20241125,162000,97340079,273,273,273,273,0
|
|
20241125,161900,97340079,273,273,273,273,0
|
|
20241125,161800,97340079,273,273,273,273,0
|
|
20241125,161700,97340079,273,273,273,273,0
|
|
20241125,161600,97340079,273,273,273,273,0
|
|
20241125,161500,97340079,273,273,273,273,0
|
|
20241125,161400,97340079,273,273,273,273,0
|
|
20241125,161300,97340079,273,273,273,273,0
|
|
20241125,161200,97340079,273,273,273,273,0
|
|
20241125,161100,97340079,273,273,273,273,0
|
|
20241125,161000,97340079,273,273,273,273,0
|
|
20241125,160900,97340079,273,273,273,273,0
|
|
20241125,160800,97340079,273,273,273,273,0
|
|
20241125,160700,97340079,273,273,273,273,0
|
|
20241125,160600,97340079,273,273,273,273,0
|
|
20241125,160500,97340079,273,273,273,273,0
|
|
20241125,160400,97340079,273,273,273,273,0
|
|
20241125,160300,97340079,273,273,273,273,1138
|
|
20241125,160200,97340079,273,273,273,273,0
|
|
20241125,160100,97340079,273,273,273,273,0
|
|
20241125,160000,97340079,273,273,273,273,0
|
|
20241125,155900,97340079,273,273,273,273,0
|
|
20241125,155800,97340079,273,273,273,273,0
|
|
20241125,155700,97340079,273,273,273,273,0
|
|
20241125,155600,97340079,273,273,273,273,0
|
|
20241125,155500,97340079,273,273,273,273,0
|
|
20241125,155400,97340079,273,273,273,273,0
|
|
20241125,155300,97340079,273,273,273,273,0
|
|
20241125,155200,97340079,273,273,273,273,0
|
|
20241125,155100,97340079,273,273,273,273,0
|
|
20241125,155000,97340079,273,273,273,273,0
|
|
20241125,154900,97340079,273,273,273,273,0
|
|
20241125,154800,97340079,273,273,273,273,0
|
|
20241125,154700,97340079,273,273,273,273,0
|
|
20241125,154600,97340079,273,273,273,273,0
|
|
20241125,154500,97340079,273,273,273,273,0
|
|
20241125,154400,97340079,273,273,273,273,0
|
|
20241125,154300,97340079,273,273,273,273,0
|
|
20241125,154200,97340079,273,273,273,273,0
|
|
20241125,154100,97340079,273,273,273,273,0
|
|
20241125,154000,97340079,273,273,273,273,0
|
|
20241125,153900,97340079,273,273,273,273,0
|
|
20241125,153800,97340079,273,273,273,273,0
|
|
20241125,153700,97340079,273,273,273,273,0
|
|
20241125,153600,97340079,273,273,273,273,0
|
|
20241125,153500,97340079,273,273,273,273,0
|
|
20241125,153400,97340079,273,273,273,273,0
|
|
20241125,153300,97340079,273,273,273,273,1138
|
|
20241125,153200,97340079,273,273,273,273,0
|
|
20241125,153100,97340079,273,273,273,273,0
|
|
20241125,153000,97340079,273,273,273,273,1138
|
|
20241125,152900,97029405,273,273,273,273,0
|
|
20241125,152800,97029405,273,273,273,273,0
|
|
20241125,152700,97029405,273,273,273,273,0
|
|
20241125,152600,97029405,273,273,273,273,0
|
|
20241125,152500,97029405,273,273,273,273,0
|
|
20241125,152400,97029405,273,273,273,273,0
|
|
20241125,152300,97029405,273,273,273,273,0
|
|
20241125,152200,97029405,273,273,273,273,0
|
|
20241125,152100,97029405,273,273,273,273,0
|
|
20241125,152000,97029405,273,273,273,273,0
|
|
20241125,151900,97029405,273,273,273,273,4
|
|
20241125,151800,97028313,273,273,273,273,0
|
|
20241125,151700,97028313,273,273,273,273,1
|
|
20241125,151600,97028040,272,273,273,272,45
|
|
20241125,151500,97015756,272,272,272,272,20290
|
|
20241125,151400,91496876,273,273,273,273,0
|
|
20241125,151300,91496876,273,273,273,273,0
|
|
20241125,151200,91496876,273,272,273,272,2
|
|
20241125,151100,91496331,273,273,273,273,1
|
|
20241125,151000,91496058,272,272,272,272,320
|
|
20241125,150900,91409018,272,272,272,272,0
|
|
20241125,150800,91409018,272,272,272,272,1
|
|
20241125,150700,91408746,273,273,273,273,1
|
|
20241125,150600,91408473,273,273,273,273,43
|
|
20241125,150500,91396734,273,272,273,272,411
|
|
20241125,150400,91284941,272,272,272,272,0
|
|
20241125,150300,91284941,272,272,272,272,0
|
|
20241125,150200,91284941,272,272,272,272,0
|
|
20241125,150100,91284941,272,272,272,272,0
|
|
20241125,150000,91284941,272,272,272,272,400
|
|
20241125,145900,91176141,272,272,272,272,1
|
|
20241125,145800,91175869,273,273,273,273,2
|
|
20241125,145700,91175323,272,272,272,272,0
|
|
20241125,145600,91175323,272,273,273,272,2
|
|
20241125,145500,91174778,272,272,272,272,0
|
|
20241125,145400,91174778,272,272,272,272,1
|
|
20241125,145300,91174506,273,273,273,273,1
|
|
20241125,145200,91174233,272,272,272,272,0
|
|
20241125,145100,91174233,272,272,272,272,100
|
|
20241125,145000,91147033,272,272,272,272,0
|
|
20241125,144900,91147033,272,272,272,271,3103
|
|
20241125,144800,90303018,271,272,272,271,62
|
|
20241125,144700,90286156,273,273,273,273,0
|
|
20241125,144600,90286156,273,273,273,273,0
|
|
20241125,144500,90286156,273,273,273,273,0
|
|
20241125,144400,90286156,273,272,273,272,233
|
|
20241125,144300,90222769,272,272,273,272,13918
|
|
20241125,144200,86437068,272,272,272,272,2
|
|
20241125,144100,86436524,272,272,272,272,9959
|
|
20241125,144000,83727676,272,272,272,272,77
|
|
20241125,143900,83706732,273,273,273,273,0
|
|
20241125,143800,83706732,273,273,273,273,0
|
|
20241125,143700,83706732,273,273,273,273,1
|
|
20241125,143600,83706459,273,273,273,273,31495
|
|
20241125,143500,75108324,273,273,273,273,0
|
|
20241125,143400,75108324,273,273,273,273,1
|
|
20241125,143300,75108051,274,274,274,274,1
|
|
20241125,143200,75107777,273,273,273,273,10000
|
|
20241125,143100,72377777,274,274,274,274,0
|
|
20241125,143000,72377777,274,274,274,274,42
|
|
20241125,142900,72366269,274,273,274,273,5001
|
|
20241125,142800,71000995,274,274,274,274,0
|
|
20241125,142700,71000995,274,274,274,274,0
|
|
20241125,142600,71000995,274,274,274,274,0
|
|
20241125,142500,71000995,274,274,274,274,0
|
|
20241125,142400,71000995,274,274,274,274,0
|
|
20241125,142300,71000995,274,274,274,274,0
|
|
20241125,142200,71000995,274,273,274,272,20001
|
|
20241125,142100,65560058,273,273,273,273,0
|
|
20241125,142000,65560058,273,273,273,273,3000
|
|
20241125,141900,64741058,274,274,274,274,0
|
|
20241125,141800,64741058,274,274,274,274,21
|
|
20241125,141700,64735304,274,274,274,274,24
|
|
20241125,141600,64728728,274,274,274,274,0
|
|
20241125,141500,64728728,274,274,274,274,0
|
|
20241125,141400,64728728,274,274,274,274,1
|
|
20241125,141300,64728454,274,274,274,274,0
|
|
20241125,141200,64728454,274,274,274,274,3
|
|
20241125,141100,64727632,272,274,274,272,80000
|
|
20241125,141000,42934924,275,275,275,275,0
|
|
20241125,140900,42934924,275,275,275,275,0
|
|
20241125,140800,42934924,275,275,275,275,0
|
|
20241125,140700,42934924,275,275,275,275,0
|
|
20241125,140600,42934924,275,275,275,275,8
|
|
20241125,140500,42932724,275,275,275,275,13
|
|
20241125,140400,42929149,275,275,275,275,4
|
|
20241125,140300,42928049,275,275,275,275,0
|
|
20241125,140200,42928049,275,275,275,275,0
|
|
20241125,140100,42928049,275,275,275,275,0
|
|
20241125,140000,42928049,275,275,275,275,0
|
|
20241125,135900,42928049,275,275,275,275,0
|
|
20241125,135800,42928049,275,275,275,275,0
|
|
20241125,135700,42928049,275,275,275,275,1
|
|
20241125,135600,42927774,274,274,274,274,0
|
|
20241125,135500,42927774,274,274,274,274,60
|
|
20241125,135400,42911334,275,275,275,275,0
|
|
20241125,135300,42911334,275,275,275,275,0
|
|
20241125,135200,42911334,275,274,275,274,29
|
|
20241125,135100,42903387,274,274,275,274,43
|
|
20241125,135000,42891604,273,273,273,273,0
|
|
20241125,134900,42891604,273,275,275,273,3
|
|
20241125,134800,42890783,275,275,275,275,0
|
|
20241125,134700,42890783,275,275,275,275,0
|
|
20241125,134600,42890783,275,275,275,275,1
|
|
20241125,134500,42890508,275,275,275,275,0
|
|
20241125,134400,42890508,275,275,275,275,0
|
|
20241125,134300,42890508,275,275,275,275,0
|
|
20241125,134200,42890508,275,275,275,275,0
|
|
20241125,134100,42890508,275,275,275,275,0
|
|
20241125,134000,42890508,275,275,275,275,0
|
|
20241125,133900,42890508,275,275,275,275,0
|
|
20241125,133800,42890508,275,275,275,275,0
|
|
20241125,133700,42890508,275,275,275,275,0
|
|
20241125,133600,42890508,275,275,275,275,0
|
|
20241125,133500,42890508,275,275,275,275,0
|
|
20241125,133400,42890508,275,275,275,275,0
|
|
20241125,133300,42890508,275,275,275,275,0
|
|
20241125,133200,42890508,275,274,275,274,45
|
|
20241125,133100,42878177,274,274,274,274,0
|
|
20241125,133000,42878177,274,274,274,274,0
|
|
20241125,132900,42878177,274,274,274,274,0
|
|
20241125,132800,42878177,274,274,274,274,30
|
|
20241125,132700,42869957,273,273,273,273,2
|
|
20241125,132600,42869411,275,275,275,275,0
|
|
20241125,132500,42869411,275,275,275,275,0
|
|
20241125,132400,42869411,275,275,275,275,0
|
|
20241125,132300,42869411,275,275,275,275,0
|
|
20241125,132200,42869411,275,275,275,275,0
|
|
20241125,132100,42869411,275,275,275,275,0
|
|
20241125,132000,42869411,275,275,275,275,0
|
|
20241125,131900,42869411,275,275,275,275,0
|
|
20241125,131800,42869411,275,275,275,275,0
|
|
20241125,131700,42869411,275,275,275,275,0
|
|
20241125,131600,42869411,275,275,275,275,0
|
|
20241125,131500,42869411,275,275,275,275,0
|
|
20241125,131400,42869411,275,275,275,275,1
|
|
20241125,131300,42869136,275,275,275,275,0
|
|
20241125,131200,42869136,275,275,275,275,0
|
|
20241125,131100,42869136,275,275,275,275,0
|
|
20241125,131000,42869136,275,275,275,275,2
|
|
20241125,130900,42868586,273,273,273,273,0
|
|
20241125,130800,42868586,273,273,273,273,2
|
|
20241125,130700,42868040,275,275,275,275,1
|
|
20241125,130600,42867765,275,275,275,275,0
|
|
20241125,130500,42867765,275,275,275,275,0
|
|
20241125,130400,42867765,275,275,275,275,0
|
|
20241125,130300,42867765,275,275,275,275,0
|
|
20241125,130200,42867765,275,275,275,275,0
|
|
20241125,130100,42867765,275,275,275,275,0
|
|
20241125,130000,42867765,275,275,275,275,0
|
|
20241125,125900,42867765,275,275,275,275,0
|
|
20241125,125800,42867765,275,275,275,275,0
|
|
20241125,125700,42867765,275,275,275,275,0
|
|
20241125,125600,42867765,275,275,275,275,0
|
|
20241125,125500,42867765,275,275,275,275,0
|
|
20241125,125400,42867765,275,275,275,275,0
|
|
20241125,125300,42867765,275,275,275,275,0
|
|
20241125,125200,42867765,275,275,275,275,0
|
|
20241125,125100,42867765,275,275,275,275,0
|
|
20241125,125000,42867765,275,275,275,275,0
|
|
20241125,124900,42867765,275,275,275,275,0
|
|
20241125,124800,42867765,275,275,275,275,0
|
|
20241125,124700,42867765,275,275,275,275,1
|
|
20241125,124600,42867490,273,273,273,273,194
|
|
20241125,124500,42814528,275,275,275,275,1
|
|
20241125,124400,42814253,275,275,275,275,0
|
|
20241125,124300,42814253,275,275,275,275,43
|
|
20241125,124200,42802428,275,275,275,275,1
|
|
20241125,124100,42802153,273,273,273,273,0
|
|
20241125,124000,42802153,273,273,273,273,0
|
|
20241125,123900,42802153,273,273,273,273,1900
|
|
20241125,123800,42283453,275,275,275,275,0
|
|
20241125,123700,42283453,275,275,275,275,0
|
|
20241125,123600,42283453,275,275,275,275,0
|
|
20241125,123500,42283453,275,275,275,275,341
|
|
20241125,123400,42189678,273,273,273,273,17
|
|
20241125,123300,42185037,273,273,273,273,210
|
|
20241125,123200,42127707,275,275,275,275,0
|
|
20241125,123100,42127707,275,275,275,275,0
|
|
20241125,123000,42127707,275,275,275,275,0
|
|
20241125,122900,42127707,275,275,275,275,0
|
|
20241125,122800,42127707,275,275,275,275,1
|
|
20241125,122700,42127432,275,275,275,275,2
|
|
20241125,122600,42126882,273,273,273,273,1329
|
|
20241125,122500,41764065,275,275,275,275,0
|
|
20241125,122400,41764065,275,275,275,275,0
|
|
20241125,122300,41764065,275,275,275,275,0
|
|
20241125,122200,41764065,275,275,275,275,0
|
|
20241125,122100,41764065,275,275,275,275,0
|
|
20241125,122000,41764065,275,275,275,275,1
|
|
20241125,121900,41763790,275,275,275,275,35
|
|
20241125,121800,41754165,275,274,275,273,8683
|
|
20241125,121700,39375027,274,274,274,274,0
|
|
20241125,121600,39375027,274,274,274,274,0
|
|
20241125,121500,39375027,274,274,274,274,13
|
|
20241125,121400,39371465,274,274,274,274,13
|
|
20241125,121300,39367903,275,275,275,275,0
|
|
20241125,121200,39367903,275,275,275,275,0
|
|
20241125,121100,39367903,275,275,275,275,0
|
|
20241125,121000,39367903,275,275,275,274,404
|
|
20241125,120900,39257113,275,275,275,275,1
|
|
20241125,120800,39256838,274,275,275,274,27000
|
|
20241125,120700,31851838,275,275,275,275,30
|
|
20241125,120600,31843588,275,274,275,274,3032
|
|
20241125,120500,31012777,274,274,274,274,3011
|
|
20241125,120400,30187763,275,275,275,275,0
|
|
20241125,120300,30187763,275,275,275,275,48
|
|
20241125,120200,30174563,273,274,275,273,34
|
|
20241125,120100,30165235,274,274,274,274,3
|
|
20241125,120000,30164413,274,274,274,274,0
|
|
20241125,115900,30164413,274,274,274,274,60
|
|
20241125,115800,30147973,274,274,274,274,2641
|
|
20241125,115700,29424339,274,274,274,274,0
|
|
20241125,115600,29424339,274,274,274,274,0
|
|
20241125,115500,29424339,274,274,274,274,0
|
|
20241125,115400,29424339,274,274,274,274,0
|
|
20241125,115300,29424339,274,274,274,274,0
|
|
20241125,115200,29424339,274,274,274,274,0
|
|
20241125,115100,29424339,274,274,274,274,1
|
|
20241125,115000,29424065,273,273,273,273,0
|
|
20241125,114900,29424065,273,273,273,273,0
|
|
20241125,114800,29424065,273,273,273,273,0
|
|
20241125,114700,29424065,273,273,273,273,0
|
|
20241125,114600,29424065,273,273,273,273,0
|
|
20241125,114500,29424065,273,273,273,273,800
|
|
20241125,114400,29205665,273,273,273,273,0
|
|
20241125,114300,29205665,273,273,273,273,0
|
|
20241125,114200,29205665,273,273,273,273,511
|
|
20241125,114100,29066162,274,274,274,274,0
|
|
20241125,114000,29066162,274,274,274,274,0
|
|
20241125,113900,29066162,274,274,274,274,0
|
|
20241125,113800,29066162,274,274,274,274,25
|
|
20241125,113700,29059312,274,274,274,274,0
|
|
20241125,113600,29059312,274,274,274,274,0
|
|
20241125,113500,29059312,274,274,274,274,0
|
|
20241125,113400,29059312,274,274,274,274,0
|
|
20241125,113300,29059312,274,274,274,274,0
|
|
20241125,113200,29059312,274,274,274,274,0
|
|
20241125,113100,29059312,274,274,274,274,0
|
|
20241125,113000,29059312,274,274,274,274,0
|
|
20241125,112900,29059312,274,274,274,274,1
|
|
20241125,112800,29059038,274,274,274,274,24
|
|
20241125,112700,29052462,274,274,274,274,19
|
|
20241125,112600,29047256,274,274,274,274,0
|
|
20241125,112500,29047256,274,274,274,274,0
|
|
20241125,112400,29047256,274,274,274,274,0
|
|
20241125,112300,29047256,274,274,274,274,0
|
|
20241125,112200,29047256,274,274,274,274,3
|
|
20241125,112100,29046434,273,273,273,273,0
|
|
20241125,112000,29046434,273,273,273,273,616
|
|
20241125,111900,28878266,274,274,274,274,1
|
|
20241125,111800,28877992,273,273,273,273,0
|
|
20241125,111700,28877992,273,273,273,273,1000
|
|
20241125,111600,28604992,274,274,274,274,0
|
|
20241125,111500,28604992,274,274,274,274,0
|
|
20241125,111400,28604992,274,274,274,274,0
|
|
20241125,111300,28604992,274,274,274,274,4
|
|
20241125,111200,28603896,274,274,274,274,0
|
|
20241125,111100,28603896,274,274,274,274,580
|
|
20241125,111000,28444976,274,274,274,274,0
|
|
20241125,110900,28444976,274,274,274,274,0
|
|
20241125,110800,28444976,274,274,274,274,0
|
|
20241125,110700,28444976,274,274,274,274,5501
|
|
20241125,110600,26937702,275,275,275,275,0
|
|
20241125,110500,26937702,275,275,275,275,0
|
|
20241125,110400,26937702,275,275,275,275,8
|
|
20241125,110300,26935502,275,275,275,275,0
|
|
20241125,110200,26935502,275,275,275,275,0
|
|
20241125,110100,26935502,275,275,275,275,0
|
|
20241125,110000,26935502,275,275,275,275,7
|
|
20241125,105900,26933577,275,275,275,275,0
|
|
20241125,105800,26933577,275,275,275,275,0
|
|
20241125,105700,26933577,275,275,275,275,0
|
|
20241125,105600,26933577,275,275,275,275,0
|
|
20241125,105500,26933577,275,275,275,275,2000
|
|
20241125,105400,26383577,275,275,275,275,0
|
|
20241125,105300,26383577,275,275,275,275,0
|
|
20241125,105200,26383577,275,275,275,275,0
|
|
20241125,105100,26383577,275,275,275,275,13
|
|
20241125,105000,26380002,275,275,275,275,59
|
|
20241125,104900,26363777,275,275,275,275,11
|
|
20241125,104800,26360752,275,275,275,275,105
|
|
20241125,104700,26331877,275,275,275,274,57
|
|
20241125,104600,26316203,275,274,275,274,14179
|
|
20241125,104500,22426522,274,274,274,274,1457
|
|
20241125,104400,22027304,274,275,275,274,1000
|
|
20241125,104300,21752804,275,275,275,275,0
|
|
20241125,104200,21752804,275,275,275,275,0
|
|
20241125,104100,21752804,275,275,275,275,45
|
|
20241125,104000,21740429,276,276,276,276,0
|
|
20241125,103900,21740429,276,275,276,275,32
|
|
20241125,103800,21731628,275,275,275,275,469
|
|
20241125,103700,21602653,276,276,276,276,0
|
|
20241125,103600,21602653,276,276,276,276,0
|
|
20241125,103500,21602653,276,276,276,275,108
|
|
20241125,103400,21572947,276,275,276,275,26
|
|
20241125,103300,21565785,276,276,276,276,500
|
|
20241125,103200,21427785,276,274,276,274,101
|
|
20241125,103100,21400109,276,276,276,276,1
|
|
20241125,103000,21399833,274,276,276,274,3
|
|
20241125,102900,21399009,276,276,276,276,0
|
|
20241125,102800,21399009,276,275,276,275,505
|
|
20241125,102700,21260133,275,275,275,275,1
|
|
20241125,102600,21259858,275,275,275,275,0
|
|
20241125,102500,21259858,275,275,275,275,0
|
|
20241125,102400,21259858,275,275,275,275,2000
|
|
20241125,102300,20709858,275,274,275,274,800
|
|
20241125,102200,20489958,275,275,275,275,0
|
|
20241125,102100,20489958,275,275,275,275,0
|
|
20241125,102000,20489958,275,275,275,275,0
|
|
20241125,101900,20489958,275,275,275,275,50
|
|
20241125,101800,20476208,275,275,275,275,0
|
|
20241125,101700,20476208,275,275,275,275,5
|
|
20241125,101600,20474833,275,275,275,275,175
|
|
20241125,101500,20426708,275,275,275,275,4
|
|
20241125,101400,20425608,275,275,275,275,1000
|
|
20241125,101300,20150608,275,275,275,275,0
|
|
20241125,101200,20150608,275,275,275,275,0
|
|
20241125,101100,20150608,275,274,275,274,920
|
|
20241125,101000,19898522,274,273,274,273,1155
|
|
20241125,100900,19582055,274,274,274,274,1001
|
|
20241125,100800,19307781,274,274,274,274,1500
|
|
20241125,100700,18896781,274,274,274,274,0
|
|
20241125,100600,18896781,274,274,274,274,0
|
|
20241125,100500,18896781,274,274,274,274,0
|
|
20241125,100400,18896781,274,274,274,274,1
|
|
20241125,100300,18896507,274,274,274,274,0
|
|
20241125,100200,18896507,274,274,274,274,17
|
|
20241125,100100,18891849,274,274,274,274,0
|
|
20241125,100000,18891849,274,274,274,274,0
|
|
20241125,095900,18891849,274,274,274,274,166
|
|
20241125,095800,18846365,274,274,274,274,0
|
|
20241125,095700,18846365,274,274,274,274,0
|
|
20241125,095600,18846365,274,274,274,274,0
|
|
20241125,095500,18846365,274,274,274,274,0
|
|
20241125,095400,18846365,274,274,274,274,0
|
|
20241125,095300,18846365,274,274,274,274,33
|
|
20241125,095200,18837323,274,274,274,274,0
|
|
20241125,095100,18837323,274,274,274,274,500
|
|
20241125,095000,18700323,274,274,274,274,0
|
|
20241125,094900,18700323,274,274,274,274,58
|
|
20241125,094800,18684431,274,274,274,274,75
|
|
20241125,094700,18663881,274,273,274,273,3240
|
|
20241125,094600,17779360,273,273,273,273,6
|
|
20241125,094500,17777722,273,273,273,273,23
|
|
20241125,094400,17771443,274,274,274,274,0
|
|
20241125,094300,17771443,274,273,274,273,6906
|
|
20241125,094200,15886100,273,273,273,273,0
|
|
20241125,094100,15886100,273,273,273,273,0
|
|
20241125,094000,15886100,273,273,273,273,0
|
|
20241125,093900,15886100,273,273,273,273,0
|
|
20241125,093800,15886100,273,273,273,273,500
|
|
20241125,093700,15749600,273,273,273,273,500
|
|
20241125,093600,15613100,273,273,273,273,350
|
|
20241125,093500,15517550,273,273,273,273,0
|
|
20241125,093400,15517550,273,273,273,272,53
|
|
20241125,093300,15503083,273,273,273,273,0
|
|
20241125,093200,15503083,273,273,273,273,1
|
|
20241125,093100,15502810,273,273,273,273,4
|
|
20241125,093000,15501718,273,273,273,273,1
|
|
20241125,092900,15501445,273,273,273,273,0
|
|
20241125,092800,15501445,273,273,273,273,3
|
|
20241125,092700,15500626,273,273,273,273,30
|
|
20241125,092600,15492436,273,273,273,273,0
|
|
20241125,092500,15492436,273,273,273,273,0
|
|
20241125,092400,15492436,273,273,273,273,0
|
|
20241125,092300,15492436,273,273,273,273,18
|
|
20241125,092200,15487522,274,274,274,274,0
|
|
20241125,092100,15487522,274,274,274,274,0
|
|
20241125,092000,15487522,274,274,274,274,0
|
|
20241125,091900,15487522,274,274,274,274,19
|
|
20241125,091800,15482316,274,274,274,273,5089
|
|
20241125,091700,14092942,274,274,274,274,33
|
|
20241125,091600,14083900,274,274,274,274,0
|
|
20241125,091500,14083900,274,274,274,274,1042
|
|
20241125,091400,13798392,274,274,274,274,0
|
|
20241125,091300,13798392,274,274,274,274,0
|
|
20241125,091200,13798392,274,273,274,273,8036
|
|
20241125,091100,11604563,274,274,274,274,0
|
|
20241125,091000,11604563,274,274,274,274,0
|
|
20241125,090900,11604563,274,273,274,273,77
|
|
20241125,090800,11583541,274,274,274,274,0
|
|
20241125,090700,11583541,274,274,274,274,0
|
|
20241125,090600,11583541,274,272,274,272,153
|
|
20241125,090500,11541621,274,274,274,274,0
|
|
20241125,090400,11541621,274,273,274,273,31540
|
|
20241125,090300,2920961,273,271,273,271,9
|
|
20241125,090200,2918518,272,272,272,272,707
|
|
20241125,090100,2726214,271,273,274,271,9162
|
|
20241125,090000,237444,273,272,274,272,871
|