608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190500,189351508,577,577,577,577,9830
|
|
20241125,190400,189351508,577,577,577,577,0
|
|
20241125,190300,189351508,577,577,577,577,0
|
|
20241125,190200,189351508,577,577,577,577,0
|
|
20241125,190100,189351508,577,577,577,577,0
|
|
20241125,190000,189351508,577,577,577,577,0
|
|
20241125,185900,189351508,577,577,577,577,0
|
|
20241125,185800,189351508,577,577,577,577,0
|
|
20241125,185700,189351508,577,577,577,577,0
|
|
20241125,185600,189351508,577,577,577,577,0
|
|
20241125,185500,189351508,577,577,577,577,0
|
|
20241125,185400,189351508,577,577,577,577,0
|
|
20241125,185300,189351508,577,577,577,577,0
|
|
20241125,185200,189351508,577,577,577,577,0
|
|
20241125,185100,189351508,577,577,577,577,0
|
|
20241125,185000,189351508,577,577,577,577,0
|
|
20241125,184900,189351508,577,577,577,577,0
|
|
20241125,184800,189351508,577,577,577,577,0
|
|
20241125,184700,189351508,577,577,577,577,0
|
|
20241125,184600,189351508,577,577,577,577,0
|
|
20241125,184500,189351508,577,577,577,577,0
|
|
20241125,184400,189351508,577,577,577,577,0
|
|
20241125,184300,189351508,577,577,577,577,0
|
|
20241125,184200,189351508,577,577,577,577,0
|
|
20241125,184100,189351508,577,577,577,577,0
|
|
20241125,184000,189351508,577,577,577,577,0
|
|
20241125,183900,189351508,577,577,577,577,0
|
|
20241125,183800,189351508,577,577,577,577,0
|
|
20241125,183700,189351508,577,577,577,577,0
|
|
20241125,183600,189351508,577,577,577,577,0
|
|
20241125,183500,189351508,577,577,577,577,9830
|
|
20241125,183400,189351508,577,577,577,577,0
|
|
20241125,183300,189351508,577,577,577,577,0
|
|
20241125,183200,189351508,577,577,577,577,0
|
|
20241125,183100,189351508,577,577,577,577,0
|
|
20241125,183000,189351508,577,577,577,577,0
|
|
20241125,182900,189351508,577,577,577,577,0
|
|
20241125,182800,189351508,577,577,577,577,0
|
|
20241125,182700,189351508,577,577,577,577,0
|
|
20241125,182600,189351508,577,577,577,577,0
|
|
20241125,182500,189351508,577,577,577,577,0
|
|
20241125,182400,189351508,577,577,577,577,0
|
|
20241125,182300,189351508,577,577,577,577,0
|
|
20241125,182200,189351508,577,577,577,577,0
|
|
20241125,182100,189351508,577,577,577,577,0
|
|
20241125,182000,189351508,577,577,577,577,0
|
|
20241125,181900,189351508,577,577,577,577,0
|
|
20241125,181800,189351508,577,577,577,577,0
|
|
20241125,181700,189351508,577,577,577,577,0
|
|
20241125,181600,189351508,577,577,577,577,0
|
|
20241125,181500,189351508,577,577,577,577,0
|
|
20241125,181400,189351508,577,577,577,577,0
|
|
20241125,181300,189351508,577,577,577,577,0
|
|
20241125,181200,189351508,577,577,577,577,0
|
|
20241125,181100,189351508,577,577,577,577,0
|
|
20241125,181000,189351508,577,577,577,577,0
|
|
20241125,180900,189351508,577,577,577,577,0
|
|
20241125,180800,189351508,577,577,577,577,0
|
|
20241125,180700,189351508,577,577,577,577,0
|
|
20241125,180600,189351508,577,577,577,577,0
|
|
20241125,180500,189351508,577,577,577,577,9830
|
|
20241125,180400,189351508,577,577,577,577,0
|
|
20241125,180300,189351508,577,577,577,577,0
|
|
20241125,180200,189351508,577,577,577,577,0
|
|
20241125,180100,189351508,577,577,577,577,0
|
|
20241125,180000,189351508,577,577,577,577,0
|
|
20241125,175900,189351508,577,577,577,577,0
|
|
20241125,175800,189351508,577,577,577,577,0
|
|
20241125,175700,189351508,577,577,577,577,0
|
|
20241125,175600,189351508,577,577,577,577,0
|
|
20241125,175500,189351508,577,577,577,577,0
|
|
20241125,175400,189351508,577,577,577,577,0
|
|
20241125,175300,189351508,577,577,577,577,0
|
|
20241125,175200,189351508,577,577,577,577,0
|
|
20241125,175100,189351508,577,577,577,577,0
|
|
20241125,175000,189351508,577,577,577,577,0
|
|
20241125,174900,189351508,577,577,577,577,0
|
|
20241125,174800,189351508,577,577,577,577,0
|
|
20241125,174700,189351508,577,577,577,577,0
|
|
20241125,174600,189351508,577,577,577,577,0
|
|
20241125,174500,189351508,577,577,577,577,0
|
|
20241125,174400,189351508,577,577,577,577,0
|
|
20241125,174300,189351508,577,577,577,577,0
|
|
20241125,174200,189351508,577,577,577,577,0
|
|
20241125,174100,189351508,577,577,577,577,0
|
|
20241125,174000,189351508,577,577,577,577,0
|
|
20241125,173900,189351508,577,577,577,577,0
|
|
20241125,173800,189351508,577,577,577,577,0
|
|
20241125,173700,189351508,577,577,577,577,0
|
|
20241125,173600,189351508,577,577,577,577,0
|
|
20241125,173500,189351508,577,577,577,577,9830
|
|
20241125,173400,189351508,577,577,577,577,0
|
|
20241125,173300,189351508,577,577,577,577,0
|
|
20241125,173200,189351508,577,577,577,577,0
|
|
20241125,173100,189351508,577,577,577,577,0
|
|
20241125,173000,189351508,577,577,577,577,0
|
|
20241125,172900,189351508,577,577,577,577,0
|
|
20241125,172800,189351508,577,577,577,577,0
|
|
20241125,172700,189351508,577,577,577,577,0
|
|
20241125,172600,189351508,577,577,577,577,0
|
|
20241125,172500,189351508,577,577,577,577,0
|
|
20241125,172400,189351508,577,577,577,577,0
|
|
20241125,172300,189351508,577,577,577,577,0
|
|
20241125,172200,189351508,577,577,577,577,0
|
|
20241125,172100,189351508,577,577,577,577,0
|
|
20241125,172000,189351508,577,577,577,577,0
|
|
20241125,171900,189351508,577,577,577,577,0
|
|
20241125,171800,189351508,577,577,577,577,0
|
|
20241125,171700,189351508,577,577,577,577,0
|
|
20241125,171600,189351508,577,577,577,577,0
|
|
20241125,171500,189351508,577,577,577,577,0
|
|
20241125,171400,189351508,577,577,577,577,0
|
|
20241125,171300,189351508,577,577,577,577,0
|
|
20241125,171200,189351508,577,577,577,577,0
|
|
20241125,171100,189351508,577,577,577,577,0
|
|
20241125,171000,189351508,577,577,577,577,0
|
|
20241125,170900,189351508,577,577,577,577,0
|
|
20241125,170800,189351508,577,577,577,577,0
|
|
20241125,170700,189351508,577,577,577,577,0
|
|
20241125,170600,189351508,577,577,577,577,0
|
|
20241125,170500,189351508,577,577,577,577,9830
|
|
20241125,170400,189351508,577,577,577,577,0
|
|
20241125,170300,189351508,577,577,577,577,0
|
|
20241125,170200,189351508,577,577,577,577,0
|
|
20241125,170100,189351508,577,577,577,577,0
|
|
20241125,170000,189351508,577,577,577,577,0
|
|
20241125,165900,189351508,577,577,577,577,0
|
|
20241125,165800,189351508,577,577,577,577,0
|
|
20241125,165700,189351508,577,577,577,577,0
|
|
20241125,165600,189351508,577,577,577,577,0
|
|
20241125,165500,189351508,577,577,577,577,0
|
|
20241125,165400,189351508,577,577,577,577,0
|
|
20241125,165300,189351508,577,577,577,577,0
|
|
20241125,165200,189351508,577,577,577,577,0
|
|
20241125,165100,189351508,577,577,577,577,0
|
|
20241125,165000,189351508,577,577,577,577,0
|
|
20241125,164900,189351508,577,577,577,577,0
|
|
20241125,164800,189351508,577,577,577,577,0
|
|
20241125,164700,189351508,577,577,577,577,0
|
|
20241125,164600,189351508,577,577,577,577,0
|
|
20241125,164500,189351508,577,577,577,577,0
|
|
20241125,164400,189351508,577,577,577,577,0
|
|
20241125,164300,189351508,577,577,577,577,0
|
|
20241125,164200,189351508,577,577,577,577,0
|
|
20241125,164100,189351508,577,577,577,577,0
|
|
20241125,164000,189351508,577,577,577,577,0
|
|
20241125,163900,189351508,577,577,577,577,0
|
|
20241125,163800,189351508,577,577,577,577,0
|
|
20241125,163700,189351508,577,577,577,577,0
|
|
20241125,163600,189351508,577,577,577,577,0
|
|
20241125,163500,189351508,577,577,577,577,9830
|
|
20241125,163400,189351508,577,577,577,577,0
|
|
20241125,163300,189351508,577,577,577,577,0
|
|
20241125,163200,189351508,577,577,577,577,0
|
|
20241125,163100,189351508,577,577,577,577,0
|
|
20241125,163000,189351508,577,577,577,577,0
|
|
20241125,162900,189351508,577,577,577,577,0
|
|
20241125,162800,189351508,577,577,577,577,0
|
|
20241125,162700,189351508,577,577,577,577,0
|
|
20241125,162600,189351508,577,577,577,577,0
|
|
20241125,162500,189351508,577,577,577,577,0
|
|
20241125,162400,189351508,577,577,577,577,0
|
|
20241125,162300,189351508,577,577,577,577,0
|
|
20241125,162200,189351508,577,577,577,577,0
|
|
20241125,162100,189351508,577,577,577,577,0
|
|
20241125,162000,189351508,577,577,577,577,0
|
|
20241125,161900,189351508,577,577,577,577,0
|
|
20241125,161800,189351508,577,577,577,577,0
|
|
20241125,161700,189351508,577,577,577,577,0
|
|
20241125,161600,189351508,577,577,577,577,0
|
|
20241125,161500,189351508,577,577,577,577,0
|
|
20241125,161400,189351508,577,577,577,577,0
|
|
20241125,161300,189351508,577,577,577,577,0
|
|
20241125,161200,189351508,577,577,577,577,0
|
|
20241125,161100,189351508,577,577,577,577,0
|
|
20241125,161000,189351508,577,577,577,577,0
|
|
20241125,160900,189351508,577,577,577,577,0
|
|
20241125,160800,189351508,577,577,577,577,0
|
|
20241125,160700,189351508,577,577,577,577,0
|
|
20241125,160600,189351508,577,577,577,577,0
|
|
20241125,160500,189351508,577,577,577,577,9830
|
|
20241125,160400,189351508,577,577,577,577,0
|
|
20241125,160300,189351508,577,577,577,577,0
|
|
20241125,160200,189351508,577,577,577,577,0
|
|
20241125,160100,189351508,577,577,577,577,0
|
|
20241125,160000,189351508,577,577,577,577,0
|
|
20241125,155900,189351508,577,577,577,577,0
|
|
20241125,155800,189351508,577,577,577,577,0
|
|
20241125,155700,189351508,577,577,577,577,0
|
|
20241125,155600,189351508,577,577,577,577,0
|
|
20241125,155500,189351508,577,577,577,577,0
|
|
20241125,155400,189351508,577,577,577,577,0
|
|
20241125,155300,189351508,577,577,577,577,0
|
|
20241125,155200,189351508,577,577,577,577,0
|
|
20241125,155100,189351508,577,577,577,577,0
|
|
20241125,155000,189351508,577,577,577,577,0
|
|
20241125,154900,189351508,577,577,577,577,0
|
|
20241125,154800,189351508,577,577,577,577,0
|
|
20241125,154700,189351508,577,577,577,577,0
|
|
20241125,154600,189351508,577,577,577,577,0
|
|
20241125,154500,189351508,577,577,577,577,0
|
|
20241125,154400,189351508,577,577,577,577,0
|
|
20241125,154300,189351508,577,577,577,577,0
|
|
20241125,154200,189351508,577,577,577,577,0
|
|
20241125,154100,189351508,577,577,577,577,0
|
|
20241125,154000,189351508,577,577,577,577,0
|
|
20241125,153900,189351508,577,577,577,577,0
|
|
20241125,153800,189351508,577,577,577,577,0
|
|
20241125,153700,189351508,577,577,577,577,0
|
|
20241125,153600,189351508,577,577,577,577,0
|
|
20241125,153500,189351508,577,577,577,577,9830
|
|
20241125,153400,189351508,577,577,577,577,0
|
|
20241125,153300,189351508,577,577,577,577,0
|
|
20241125,153200,189351508,577,577,577,577,0
|
|
20241125,153100,189351508,577,577,577,577,0
|
|
20241125,153000,189351508,577,577,577,577,9830
|
|
20241125,152900,183679598,575,575,575,575,0
|
|
20241125,152800,183679598,575,575,575,575,0
|
|
20241125,152700,183679598,575,575,575,575,0
|
|
20241125,152600,183679598,575,575,575,575,0
|
|
20241125,152500,183679598,575,575,575,575,0
|
|
20241125,152400,183679598,575,575,575,575,0
|
|
20241125,152300,183679598,575,575,575,575,0
|
|
20241125,152200,183679598,575,575,575,575,0
|
|
20241125,152100,183679598,575,575,575,575,0
|
|
20241125,152000,183679598,575,575,575,575,0
|
|
20241125,151900,183679598,575,576,576,575,2005
|
|
20241125,151800,182525721,575,575,576,575,3006
|
|
20241125,151700,180797266,574,576,576,574,2
|
|
20241125,151600,180796116,574,577,577,574,2
|
|
20241125,151500,180794965,574,576,576,574,7730
|
|
20241125,151400,176342489,577,577,577,576,4
|
|
20241125,151300,176340182,577,577,577,576,181
|
|
20241125,151200,176235746,576,577,577,576,1007
|
|
20241125,151100,175654708,577,574,577,574,2593
|
|
20241125,151000,174158565,577,576,577,576,4143
|
|
20241125,150900,171771766,576,574,576,574,10419
|
|
20241125,150800,165786839,573,573,573,573,0
|
|
20241125,150700,165786839,573,573,573,573,224
|
|
20241125,150600,165658487,573,573,573,573,1712
|
|
20241125,150500,164677511,573,569,573,569,9652
|
|
20241125,150400,159168875,568,567,568,567,2283
|
|
20241125,150300,157873109,568,568,568,568,95
|
|
20241125,150200,157819149,569,568,569,567,4891
|
|
20241125,150100,155042059,568,568,568,568,2
|
|
20241125,150000,155040923,567,567,567,567,0
|
|
20241125,145900,155040923,567,567,567,567,512
|
|
20241125,145800,154750619,568,568,568,568,1
|
|
20241125,145700,154750051,568,568,568,568,721
|
|
20241125,145600,154340523,568,568,568,568,0
|
|
20241125,145500,154340523,568,568,569,568,1720
|
|
20241125,145400,153363543,568,568,568,568,11
|
|
20241125,145300,153357295,568,568,568,568,30
|
|
20241125,145200,153340255,568,568,568,568,0
|
|
20241125,145100,153340255,568,568,568,568,0
|
|
20241125,145000,153340255,568,568,568,568,0
|
|
20241125,144900,153340255,568,568,568,568,600
|
|
20241125,144800,152999455,568,568,568,568,630
|
|
20241125,144700,152641615,568,568,568,568,10
|
|
20241125,144600,152635935,568,568,568,568,10
|
|
20241125,144500,152630255,568,568,568,568,0
|
|
20241125,144400,152630255,568,568,568,568,1
|
|
20241125,144300,152629687,567,567,567,567,0
|
|
20241125,144200,152629687,567,567,567,567,1
|
|
20241125,144100,152629120,567,567,567,567,0
|
|
20241125,144000,152629120,567,567,567,567,49
|
|
20241125,143900,152601337,567,567,567,567,550
|
|
20241125,143800,152289487,567,567,567,567,67
|
|
20241125,143700,152251498,567,567,567,567,402
|
|
20241125,143600,152023564,567,567,567,567,300
|
|
20241125,143500,151853464,567,567,567,567,139
|
|
20241125,143400,151774651,567,567,567,567,0
|
|
20241125,143300,151774651,567,567,567,567,77
|
|
20241125,143200,151730992,567,567,567,567,0
|
|
20241125,143100,151730992,567,567,567,567,92
|
|
20241125,143000,151678828,567,567,567,567,130
|
|
20241125,142900,151605118,566,566,566,566,0
|
|
20241125,142800,151605118,566,567,567,566,918
|
|
20241125,142700,151085467,566,566,566,566,214
|
|
20241125,142600,150964343,566,567,567,566,141
|
|
20241125,142500,150884398,567,567,567,567,50
|
|
20241125,142400,150856048,567,567,567,566,943
|
|
20241125,142300,150321368,567,568,568,567,424
|
|
20241125,142200,150080537,568,570,570,568,10767
|
|
20241125,142100,143947601,569,570,570,569,2493
|
|
20241125,142000,142526592,570,568,570,568,10
|
|
20241125,141900,142520902,568,568,568,568,150
|
|
20241125,141800,142435702,570,570,570,570,76
|
|
20241125,141700,142392382,570,570,570,570,0
|
|
20241125,141600,142392382,570,568,570,568,1009
|
|
20241125,141500,141817335,568,569,569,568,200
|
|
20241125,141400,141703536,570,570,570,570,245
|
|
20241125,141300,141563886,570,570,570,570,100
|
|
20241125,141200,141506886,570,570,570,570,1
|
|
20241125,141100,141506316,569,569,569,569,1352
|
|
20241125,141000,140737028,569,567,569,567,9990
|
|
20241125,140900,135053574,566,566,566,566,200
|
|
20241125,140800,134940374,567,567,567,567,90
|
|
20241125,140700,134889344,567,567,567,567,10
|
|
20241125,140600,134883674,567,567,567,567,0
|
|
20241125,140500,134883674,567,567,567,567,19
|
|
20241125,140400,134872901,567,567,567,567,0
|
|
20241125,140300,134872901,567,567,567,567,0
|
|
20241125,140200,134872901,567,567,567,567,0
|
|
20241125,140100,134872901,567,567,567,567,600
|
|
20241125,140000,134532701,567,567,567,567,0
|
|
20241125,135900,134532701,567,567,567,567,1
|
|
20241125,135800,134532134,566,566,566,566,0
|
|
20241125,135700,134532134,566,566,566,566,1
|
|
20241125,135600,134531568,567,567,567,566,8
|
|
20241125,135500,134527034,567,567,567,567,100
|
|
20241125,135400,134470334,567,567,567,567,100
|
|
20241125,135300,134413634,567,567,567,567,100
|
|
20241125,135200,134356934,567,567,567,567,100
|
|
20241125,135100,134300234,567,567,567,567,100
|
|
20241125,135000,134243534,567,566,567,566,205
|
|
20241125,134900,134127469,567,567,567,567,0
|
|
20241125,134800,134127469,567,567,567,567,0
|
|
20241125,134700,134127469,567,567,567,567,0
|
|
20241125,134600,134127469,567,567,567,567,1
|
|
20241125,134500,134126902,565,567,567,565,2
|
|
20241125,134400,134125770,565,565,565,565,26
|
|
20241125,134300,134111080,565,565,565,565,0
|
|
20241125,134200,134111080,565,565,565,565,0
|
|
20241125,134100,134111080,565,565,565,565,17
|
|
20241125,134000,134101475,567,567,567,567,0
|
|
20241125,133900,134101475,567,567,567,567,0
|
|
20241125,133800,134101475,567,567,567,567,0
|
|
20241125,133700,134101475,567,567,567,567,0
|
|
20241125,133600,134101475,567,567,567,567,5
|
|
20241125,133500,134098640,567,567,567,567,185
|
|
20241125,133400,133993745,567,567,567,567,200
|
|
20241125,133300,133880345,567,567,567,567,0
|
|
20241125,133200,133880345,567,567,567,567,16
|
|
20241125,133100,133871273,565,565,565,565,0
|
|
20241125,133000,133871273,565,565,565,565,1
|
|
20241125,132900,133870708,565,565,565,565,0
|
|
20241125,132800,133870708,565,566,566,565,94
|
|
20241125,132700,133817505,565,565,565,565,0
|
|
20241125,132600,133817505,565,567,567,565,4
|
|
20241125,132500,133815241,567,567,567,567,8
|
|
20241125,132400,133810705,568,568,568,568,2
|
|
20241125,132300,133809569,565,569,569,565,4
|
|
20241125,132200,133807297,565,565,565,565,0
|
|
20241125,132100,133807297,565,565,565,565,0
|
|
20241125,132000,133807297,565,568,569,565,829
|
|
20241125,131900,133338500,569,568,569,565,35
|
|
20241125,131800,133318593,565,569,569,565,12020
|
|
20241125,131700,126527213,566,566,566,566,50
|
|
20241125,131600,126498913,569,569,569,569,0
|
|
20241125,131500,126498913,569,569,569,569,0
|
|
20241125,131400,126498913,569,565,569,565,4000
|
|
20241125,131300,124234913,569,569,569,569,0
|
|
20241125,131200,124234913,569,569,569,569,1
|
|
20241125,131100,124234344,565,565,565,565,0
|
|
20241125,131000,124234344,565,565,565,565,0
|
|
20241125,130900,124234344,565,566,566,565,3000
|
|
20241125,130800,122538775,566,566,566,566,0
|
|
20241125,130700,122538775,566,566,566,566,100
|
|
20241125,130600,122482175,569,569,569,569,0
|
|
20241125,130500,122482175,569,569,569,569,0
|
|
20241125,130400,122482175,569,569,569,569,1
|
|
20241125,130300,122481606,568,568,568,568,0
|
|
20241125,130200,122481606,568,568,569,568,98
|
|
20241125,130100,122425941,566,566,566,566,1618
|
|
20241125,130000,121510153,566,568,568,566,391
|
|
20241125,125900,121288096,568,568,568,568,0
|
|
20241125,125800,121288096,568,568,568,568,14
|
|
20241125,125700,121280144,567,567,567,567,96
|
|
20241125,125600,121225712,567,567,567,567,20
|
|
20241125,125500,121214372,567,567,567,567,0
|
|
20241125,125400,121214372,567,568,568,567,27
|
|
20241125,125300,121199058,567,567,567,567,0
|
|
20241125,125200,121199058,567,567,567,567,0
|
|
20241125,125100,121199058,567,568,568,567,5
|
|
20241125,125000,121196222,567,568,568,567,82
|
|
20241125,124900,121149648,568,568,568,568,0
|
|
20241125,124800,121149648,568,568,568,568,0
|
|
20241125,124700,121149648,568,568,568,568,0
|
|
20241125,124600,121149648,568,568,568,568,16
|
|
20241125,124500,121140560,568,568,568,568,0
|
|
20241125,124400,121140560,568,568,568,568,0
|
|
20241125,124300,121140560,568,568,568,568,0
|
|
20241125,124200,121140560,568,568,568,568,0
|
|
20241125,124100,121140560,568,569,569,568,1710
|
|
20241125,124000,120168070,569,569,569,569,0
|
|
20241125,123900,120168070,569,566,569,566,20
|
|
20241125,123800,120156693,569,569,569,569,2
|
|
20241125,123700,120155555,569,569,569,569,2
|
|
20241125,123600,120154417,566,566,566,566,0
|
|
20241125,123500,120154417,566,566,566,566,50
|
|
20241125,123400,120126117,566,566,566,566,1
|
|
20241125,123300,120125551,566,566,566,566,30
|
|
20241125,123200,120108571,569,569,569,569,1
|
|
20241125,123100,120108002,569,569,569,569,0
|
|
20241125,123000,120108002,569,569,569,569,0
|
|
20241125,122900,120108002,569,569,569,569,0
|
|
20241125,122800,120108002,569,569,569,569,0
|
|
20241125,122700,120108002,569,565,569,565,652
|
|
20241125,122600,119739618,565,565,565,565,0
|
|
20241125,122500,119739618,565,565,565,565,0
|
|
20241125,122400,119739618,565,565,565,565,0
|
|
20241125,122300,119739618,565,565,565,565,0
|
|
20241125,122200,119739618,565,565,565,565,0
|
|
20241125,122100,119739618,565,565,565,565,0
|
|
20241125,122000,119739618,565,569,569,565,2001
|
|
20241125,121900,118609049,569,569,569,569,0
|
|
20241125,121800,118609049,569,568,569,568,30
|
|
20241125,121700,118592008,569,569,569,569,0
|
|
20241125,121600,118592008,569,565,569,565,1301
|
|
20241125,121500,117856939,566,569,569,566,5010
|
|
20241125,121400,115021249,569,568,569,568,8
|
|
20241125,121300,115016703,568,568,568,568,0
|
|
20241125,121200,115016703,568,568,568,568,1
|
|
20241125,121100,115016135,566,566,566,566,0
|
|
20241125,121000,115016135,566,566,566,566,0
|
|
20241125,120900,115016135,566,566,566,566,416
|
|
20241125,120800,114780679,568,568,568,568,3
|
|
20241125,120700,114778975,568,568,568,568,580
|
|
20241125,120600,114449535,568,568,568,568,1
|
|
20241125,120500,114448967,568,568,568,568,0
|
|
20241125,120400,114448967,568,568,568,568,0
|
|
20241125,120300,114448967,568,567,568,565,2883
|
|
20241125,120200,112817541,566,567,567,566,5
|
|
20241125,120100,112814707,566,567,567,566,159
|
|
20241125,120000,112724606,567,567,567,567,38
|
|
20241125,115900,112703060,567,566,567,566,1002
|
|
20241125,115800,112135926,567,567,567,567,20
|
|
20241125,115700,112124586,567,567,567,567,0
|
|
20241125,115600,112124586,567,567,567,567,2
|
|
20241125,115500,112123452,567,567,567,567,2
|
|
20241125,115400,112122318,567,567,567,567,3
|
|
20241125,115300,112120617,567,567,567,567,1
|
|
20241125,115200,112120050,567,567,567,567,4
|
|
20241125,115100,112117782,567,567,567,567,4
|
|
20241125,115000,112115514,563,565,567,563,7374
|
|
20241125,114900,107949336,565,565,565,565,1
|
|
20241125,114800,107948771,568,565,568,565,3
|
|
20241125,114700,107947070,568,568,568,568,3
|
|
20241125,114600,107945366,565,565,565,565,1
|
|
20241125,114500,107944801,565,565,565,565,0
|
|
20241125,114400,107944801,565,565,565,565,0
|
|
20241125,114300,107944801,565,565,565,565,1
|
|
20241125,114200,107944236,565,566,566,565,101
|
|
20241125,114100,107887121,566,566,566,566,1
|
|
20241125,114000,107886555,566,566,566,566,450
|
|
20241125,113900,107631855,566,566,566,566,1
|
|
20241125,113800,107631289,566,566,566,566,0
|
|
20241125,113700,107631289,566,566,566,566,0
|
|
20241125,113600,107631289,566,566,566,566,206
|
|
20241125,113500,107514693,566,566,566,566,1
|
|
20241125,113400,107514127,566,566,566,566,0
|
|
20241125,113300,107514127,566,566,566,566,201
|
|
20241125,113200,107400361,566,566,566,566,2
|
|
20241125,113100,107399229,566,567,567,566,10
|
|
20241125,113000,107393561,566,568,568,566,45
|
|
20241125,112900,107368067,567,568,568,567,5
|
|
20241125,112800,107365228,567,568,568,567,12
|
|
20241125,112700,107358413,568,568,568,568,6
|
|
20241125,112600,107355005,568,568,568,568,1
|
|
20241125,112500,107354437,567,567,567,567,15
|
|
20241125,112400,107345932,566,566,566,566,0
|
|
20241125,112300,107345932,566,566,566,566,0
|
|
20241125,112200,107345932,566,566,566,566,0
|
|
20241125,112100,107345932,566,566,566,566,0
|
|
20241125,112000,107345932,566,566,566,566,1
|
|
20241125,111900,107345366,566,566,566,566,0
|
|
20241125,111800,107345366,566,567,567,566,1086
|
|
20241125,111700,106729606,566,567,567,566,58
|
|
20241125,111600,106696721,567,567,567,567,0
|
|
20241125,111500,106696721,567,567,567,567,1
|
|
20241125,111400,106696154,567,569,569,567,2
|
|
20241125,111300,106695018,566,566,569,566,6
|
|
20241125,111200,106691610,569,566,569,566,7
|
|
20241125,111100,106687630,568,568,568,568,785
|
|
20241125,111000,106241750,568,567,568,567,215
|
|
20241125,110900,106119836,565,565,565,565,0
|
|
20241125,110800,106119836,565,565,565,565,0
|
|
20241125,110700,106119836,565,565,565,565,0
|
|
20241125,110600,106119836,565,565,565,565,0
|
|
20241125,110500,106119836,565,565,565,565,1
|
|
20241125,110400,106119271,565,568,568,565,2
|
|
20241125,110300,106118138,565,565,565,563,136
|
|
20241125,110200,106041300,565,565,565,565,0
|
|
20241125,110100,106041300,565,565,568,565,7
|
|
20241125,110000,106037330,568,566,568,563,4
|
|
20241125,105900,106035067,569,569,569,569,100
|
|
20241125,105800,105978167,569,569,569,569,0
|
|
20241125,105700,105978167,569,569,569,569,17
|
|
20241125,105600,105968494,569,569,569,569,5000
|
|
20241125,105500,103123494,569,569,569,569,0
|
|
20241125,105400,103123494,569,569,569,569,0
|
|
20241125,105300,103123494,569,569,569,569,0
|
|
20241125,105200,103123494,569,569,569,569,1
|
|
20241125,105100,103122925,562,567,567,562,10000
|
|
20241125,105000,97494070,569,569,569,569,0
|
|
20241125,104900,97494070,569,569,569,569,41
|
|
20241125,104800,97470741,569,569,569,569,0
|
|
20241125,104700,97470741,569,569,569,569,0
|
|
20241125,104600,97470741,569,569,569,569,0
|
|
20241125,104500,97470741,569,568,569,568,3016
|
|
20241125,104400,95757652,568,568,568,568,5
|
|
20241125,104300,95754812,567,569,569,567,1009
|
|
20241125,104200,95180697,569,569,569,568,176
|
|
20241125,104100,95080626,569,567,569,567,2701
|
|
20241125,104000,93547730,566,565,566,565,11693
|
|
20241125,103900,86937181,564,564,564,564,617
|
|
20241125,103800,86589193,563,563,563,563,0
|
|
20241125,103700,86589193,563,563,563,563,1
|
|
20241125,103600,86588630,563,564,564,563,384
|
|
20241125,103500,86372055,564,564,564,564,700
|
|
20241125,103400,85977255,565,565,565,565,0
|
|
20241125,103300,85977255,565,563,565,563,2004
|
|
20241125,103200,84848995,565,565,565,565,0
|
|
20241125,103100,84848995,565,563,565,563,4
|
|
20241125,103000,84846741,563,563,563,563,0
|
|
20241125,102900,84846741,563,563,563,563,1
|
|
20241125,102800,84846178,565,565,565,565,0
|
|
20241125,102700,84846178,565,565,565,565,0
|
|
20241125,102600,84846178,565,565,565,565,103
|
|
20241125,102500,84787983,563,565,565,563,2
|
|
20241125,102400,84786855,563,565,565,563,4
|
|
20241125,102300,84784597,563,563,565,563,2331
|
|
20241125,102200,83472242,563,563,563,563,176
|
|
20241125,102100,83373154,563,565,565,563,11
|
|
20241125,102000,83366943,565,563,565,563,4
|
|
20241125,101900,83364687,562,562,562,562,89
|
|
20241125,101800,83314669,562,562,562,562,0
|
|
20241125,101700,83314669,562,565,565,562,316
|
|
20241125,101600,83137032,565,565,565,565,0
|
|
20241125,101500,83137032,565,565,565,565,1
|
|
20241125,101400,83136467,562,562,562,562,261
|
|
20241125,101300,82989785,565,565,565,565,5
|
|
20241125,101200,82986960,565,565,565,565,0
|
|
20241125,101100,82986960,565,565,565,565,10
|
|
20241125,101000,82981310,565,565,565,565,0
|
|
20241125,100900,82981310,565,565,565,565,1
|
|
20241125,100800,82980745,562,565,565,562,3050
|
|
20241125,100700,81266642,565,563,565,563,2033
|
|
20241125,100600,80120032,564,564,564,564,8
|
|
20241125,100500,80115520,564,562,564,562,4034
|
|
20241125,100400,77842336,562,562,562,562,10
|
|
20241125,100300,77836716,562,561,562,561,158
|
|
20241125,100200,77748057,560,561,561,560,463
|
|
20241125,100100,77488316,559,559,559,559,0
|
|
20241125,100000,77488316,559,559,561,559,4086
|
|
20241125,095900,75196729,559,560,560,559,15264
|
|
20241125,095800,66648890,560,560,560,560,2
|
|
20241125,095700,66647770,561,561,561,561,3
|
|
20241125,095600,66646087,561,561,561,561,5
|
|
20241125,095500,66643282,561,560,561,560,50
|
|
20241125,095400,66615233,560,560,560,560,0
|
|
20241125,095300,66615233,560,561,562,560,2102
|
|
20241125,095200,65435567,561,561,561,560,8
|
|
20241125,095100,65431080,563,563,563,563,0
|
|
20241125,095000,65431080,563,560,563,560,4011
|
|
20241125,094900,63184893,563,563,563,560,24
|
|
20241125,094800,63171391,563,559,563,559,117
|
|
20241125,094700,63105530,563,560,563,558,22544
|
|
20241125,094600,50468300,560,560,560,560,123
|
|
20241125,094500,50399420,560,560,560,560,2516
|
|
20241125,094400,48990460,559,559,559,559,0
|
|
20241125,094300,48990460,559,560,560,559,741
|
|
20241125,094200,48575502,560,558,560,557,7022
|
|
20241125,094100,44657226,557,557,557,557,13
|
|
20241125,094000,44649985,558,557,558,557,2
|
|
20241125,093900,44648870,558,559,560,557,3269
|
|
20241125,093800,42824395,559,559,560,559,3
|
|
20241125,093700,42822717,559,559,559,559,1254
|
|
20241125,093600,42121731,560,558,560,558,11471
|
|
20241125,093500,35703275,558,560,560,558,1089
|
|
20241125,093400,35094522,559,559,559,559,636
|
|
20241125,093300,34738998,559,560,560,559,385
|
|
20241125,093200,34523405,560,560,560,560,1
|
|
20241125,093100,34522845,562,562,562,559,4
|
|
20241125,093000,34520600,562,561,562,561,27
|
|
20241125,092900,34505436,562,562,562,559,11
|
|
20241125,092800,34499260,559,559,562,559,5003
|
|
20241125,092700,31702580,559,562,562,559,2184
|
|
20241125,092600,30480638,560,561,561,560,4060
|
|
20241125,092500,28206978,561,562,562,561,346
|
|
20241125,092400,28012644,562,560,562,560,1001
|
|
20241125,092300,27452082,560,560,560,560,294
|
|
20241125,092200,27287442,562,561,562,561,288
|
|
20241125,092100,27125587,560,562,562,560,10008
|
|
20241125,092000,21516097,562,562,562,561,2665
|
|
20241125,091900,20019655,561,566,566,561,6392
|
|
20241125,091800,16431211,564,566,566,564,2791
|
|
20241125,091700,14857058,566,566,566,566,2
|
|
20241125,091600,14855926,566,566,566,566,2
|
|
20241125,091500,14854794,566,564,566,564,5314
|
|
20241125,091400,11857691,566,566,566,564,9331
|
|
20241125,091300,6586345,566,564,566,564,6546
|
|
20241125,091200,2889355,564,564,564,564,98
|
|
20241125,091100,2834083,565,565,565,565,0
|
|
20241125,091000,2834083,565,565,565,565,356
|
|
20241125,090900,2632943,566,565,566,565,19
|
|
20241125,090800,2622207,566,566,566,566,1
|
|
20241125,090700,2621641,566,565,566,565,1474
|
|
20241125,090600,1788359,565,565,565,565,8
|
|
20241125,090500,1783839,565,566,566,563,37
|
|
20241125,090400,1762935,566,566,566,566,1
|
|
20241125,090300,1762369,567,567,567,567,11
|
|
20241125,090200,1756132,567,567,567,567,15
|
|
20241125,090100,1747627,568,564,568,564,2054
|
|
20241125,090000,588252,564,564,564,564,1043
|