614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191100,195424812,672,672,672,672,2389
|
|
20241125,191000,195424812,672,672,672,672,0
|
|
20241125,190900,195424812,672,672,672,672,0
|
|
20241125,190800,195424812,672,672,672,672,0
|
|
20241125,190700,195424812,672,672,672,672,0
|
|
20241125,190600,195424812,672,672,672,672,0
|
|
20241125,190500,195424812,672,672,672,672,0
|
|
20241125,190400,195424812,672,672,672,672,0
|
|
20241125,190300,195424812,672,672,672,672,0
|
|
20241125,190200,195424812,672,672,672,672,0
|
|
20241125,190100,195424812,672,672,672,672,0
|
|
20241125,190000,195424812,672,672,672,672,0
|
|
20241125,185900,195424812,672,672,672,672,0
|
|
20241125,185800,195424812,672,672,672,672,0
|
|
20241125,185700,195424812,672,672,672,672,0
|
|
20241125,185600,195424812,672,672,672,672,0
|
|
20241125,185500,195424812,672,672,672,672,0
|
|
20241125,185400,195424812,672,672,672,672,0
|
|
20241125,185300,195424812,672,672,672,672,0
|
|
20241125,185200,195424812,672,672,672,672,0
|
|
20241125,185100,195424812,672,672,672,672,0
|
|
20241125,185000,195424812,672,672,672,672,0
|
|
20241125,184900,195424812,672,672,672,672,0
|
|
20241125,184800,195424812,672,672,672,672,0
|
|
20241125,184700,195424812,672,672,672,672,0
|
|
20241125,184600,195424812,672,672,672,672,0
|
|
20241125,184500,195424812,672,672,672,672,0
|
|
20241125,184400,195424812,672,672,672,672,0
|
|
20241125,184300,195424812,672,672,672,672,0
|
|
20241125,184200,195424812,672,672,672,672,0
|
|
20241125,184100,195424812,672,672,672,672,2389
|
|
20241125,184000,195424812,672,672,672,672,0
|
|
20241125,183900,195424812,672,672,672,672,0
|
|
20241125,183800,195424812,672,672,672,672,0
|
|
20241125,183700,195424812,672,672,672,672,0
|
|
20241125,183600,195424812,672,672,672,672,0
|
|
20241125,183500,195424812,672,672,672,672,0
|
|
20241125,183400,195424812,672,672,672,672,0
|
|
20241125,183300,195424812,672,672,672,672,0
|
|
20241125,183200,195424812,672,672,672,672,0
|
|
20241125,183100,195424812,672,672,672,672,0
|
|
20241125,183000,195424812,672,672,672,672,0
|
|
20241125,182900,195424812,672,672,672,672,0
|
|
20241125,182800,195424812,672,672,672,672,0
|
|
20241125,182700,195424812,672,672,672,672,0
|
|
20241125,182600,195424812,672,672,672,672,0
|
|
20241125,182500,195424812,672,672,672,672,0
|
|
20241125,182400,195424812,672,672,672,672,0
|
|
20241125,182300,195424812,672,672,672,672,0
|
|
20241125,182200,195424812,672,672,672,672,0
|
|
20241125,182100,195424812,672,672,672,672,0
|
|
20241125,182000,195424812,672,672,672,672,0
|
|
20241125,181900,195424812,672,672,672,672,0
|
|
20241125,181800,195424812,672,672,672,672,0
|
|
20241125,181700,195424812,672,672,672,672,0
|
|
20241125,181600,195424812,672,672,672,672,0
|
|
20241125,181500,195424812,672,672,672,672,0
|
|
20241125,181400,195424812,672,672,672,672,0
|
|
20241125,181300,195424812,672,672,672,672,0
|
|
20241125,181200,195424812,672,672,672,672,0
|
|
20241125,181100,195424812,672,672,672,672,2389
|
|
20241125,181000,195424812,672,672,672,672,0
|
|
20241125,180900,195424812,672,672,672,672,0
|
|
20241125,180800,195424812,672,672,672,672,0
|
|
20241125,180700,195424812,672,672,672,672,0
|
|
20241125,180600,195424812,672,672,672,672,0
|
|
20241125,180500,195424812,672,672,672,672,0
|
|
20241125,180400,195424812,672,672,672,672,0
|
|
20241125,180300,195424812,672,672,672,672,0
|
|
20241125,180200,195424812,672,672,672,672,0
|
|
20241125,180100,195424812,672,672,672,672,0
|
|
20241125,180000,195424812,672,672,672,672,0
|
|
20241125,175900,195424812,672,672,672,672,0
|
|
20241125,175800,195424812,672,672,672,672,0
|
|
20241125,175700,195424812,672,672,672,672,0
|
|
20241125,175600,195424812,672,672,672,672,0
|
|
20241125,175500,195424812,672,672,672,672,0
|
|
20241125,175400,195424812,672,672,672,672,0
|
|
20241125,175300,195424812,672,672,672,672,0
|
|
20241125,175200,195424812,672,672,672,672,0
|
|
20241125,175100,195424812,672,672,672,672,0
|
|
20241125,175000,195424812,672,672,672,672,0
|
|
20241125,174900,195424812,672,672,672,672,0
|
|
20241125,174800,195424812,672,672,672,672,0
|
|
20241125,174700,195424812,672,672,672,672,0
|
|
20241125,174600,195424812,672,672,672,672,0
|
|
20241125,174500,195424812,672,672,672,672,0
|
|
20241125,174400,195424812,672,672,672,672,0
|
|
20241125,174300,195424812,672,672,672,672,0
|
|
20241125,174200,195424812,672,672,672,672,0
|
|
20241125,174100,195424812,672,672,672,672,2389
|
|
20241125,174000,195424812,672,672,672,672,0
|
|
20241125,173900,195424812,672,672,672,672,0
|
|
20241125,173800,195424812,672,672,672,672,0
|
|
20241125,173700,195424812,672,672,672,672,0
|
|
20241125,173600,195424812,672,672,672,672,0
|
|
20241125,173500,195424812,672,672,672,672,0
|
|
20241125,173400,195424812,672,672,672,672,0
|
|
20241125,173300,195424812,672,672,672,672,0
|
|
20241125,173200,195424812,672,672,672,672,0
|
|
20241125,173100,195424812,672,672,672,672,0
|
|
20241125,173000,195424812,672,672,672,672,0
|
|
20241125,172900,195424812,672,672,672,672,0
|
|
20241125,172800,195424812,672,672,672,672,0
|
|
20241125,172700,195424812,672,672,672,672,0
|
|
20241125,172600,195424812,672,672,672,672,0
|
|
20241125,172500,195424812,672,672,672,672,0
|
|
20241125,172400,195424812,672,672,672,672,0
|
|
20241125,172300,195424812,672,672,672,672,0
|
|
20241125,172200,195424812,672,672,672,672,0
|
|
20241125,172100,195424812,672,672,672,672,0
|
|
20241125,172000,195424812,672,672,672,672,0
|
|
20241125,171900,195424812,672,672,672,672,0
|
|
20241125,171800,195424812,672,672,672,672,0
|
|
20241125,171700,195424812,672,672,672,672,0
|
|
20241125,171600,195424812,672,672,672,672,0
|
|
20241125,171500,195424812,672,672,672,672,0
|
|
20241125,171400,195424812,672,672,672,672,0
|
|
20241125,171300,195424812,672,672,672,672,0
|
|
20241125,171200,195424812,672,672,672,672,0
|
|
20241125,171100,195424812,672,672,672,672,2389
|
|
20241125,171000,195424812,672,672,672,672,0
|
|
20241125,170900,195424812,672,672,672,672,0
|
|
20241125,170800,195424812,672,672,672,672,0
|
|
20241125,170700,195424812,672,672,672,672,0
|
|
20241125,170600,195424812,672,672,672,672,0
|
|
20241125,170500,195424812,672,672,672,672,0
|
|
20241125,170400,195424812,672,672,672,672,0
|
|
20241125,170300,195424812,672,672,672,672,0
|
|
20241125,170200,195424812,672,672,672,672,0
|
|
20241125,170100,195424812,672,672,672,672,0
|
|
20241125,170000,195424812,672,672,672,672,0
|
|
20241125,165900,195424812,672,672,672,672,0
|
|
20241125,165800,195424812,672,672,672,672,0
|
|
20241125,165700,195424812,672,672,672,672,0
|
|
20241125,165600,195424812,672,672,672,672,0
|
|
20241125,165500,195424812,672,672,672,672,0
|
|
20241125,165400,195424812,672,672,672,672,0
|
|
20241125,165300,195424812,672,672,672,672,0
|
|
20241125,165200,195424812,672,672,672,672,0
|
|
20241125,165100,195424812,672,672,672,672,0
|
|
20241125,165000,195424812,672,672,672,672,0
|
|
20241125,164900,195424812,672,672,672,672,0
|
|
20241125,164800,195424812,672,672,672,672,0
|
|
20241125,164700,195424812,672,672,672,672,0
|
|
20241125,164600,195424812,672,672,672,672,0
|
|
20241125,164500,195424812,672,672,672,672,0
|
|
20241125,164400,195424812,672,672,672,672,0
|
|
20241125,164300,195424812,672,672,672,672,0
|
|
20241125,164200,195424812,672,672,672,672,0
|
|
20241125,164100,195424812,672,672,672,672,2389
|
|
20241125,164000,195424812,672,672,672,672,0
|
|
20241125,163900,195424812,672,672,672,672,0
|
|
20241125,163800,195424812,672,672,672,672,0
|
|
20241125,163700,195424812,672,672,672,672,0
|
|
20241125,163600,195424812,672,672,672,672,0
|
|
20241125,163500,195424812,672,672,672,672,0
|
|
20241125,163400,195424812,672,672,672,672,0
|
|
20241125,163300,195424812,672,672,672,672,0
|
|
20241125,163200,195424812,672,672,672,672,0
|
|
20241125,163100,195424812,672,672,672,672,0
|
|
20241125,163000,195424812,672,672,672,672,0
|
|
20241125,162900,195424812,672,672,672,672,0
|
|
20241125,162800,195424812,672,672,672,672,0
|
|
20241125,162700,195424812,672,672,672,672,0
|
|
20241125,162600,195424812,672,672,672,672,0
|
|
20241125,162500,195424812,672,672,672,672,0
|
|
20241125,162400,195424812,672,672,672,672,0
|
|
20241125,162300,195424812,672,672,672,672,0
|
|
20241125,162200,195424812,672,672,672,672,0
|
|
20241125,162100,195424812,672,672,672,672,0
|
|
20241125,162000,195424812,672,672,672,672,0
|
|
20241125,161900,195424812,672,672,672,672,0
|
|
20241125,161800,195424812,672,672,672,672,0
|
|
20241125,161700,195424812,672,672,672,672,0
|
|
20241125,161600,195424812,672,672,672,672,0
|
|
20241125,161500,195424812,672,672,672,672,0
|
|
20241125,161400,195424812,672,672,672,672,0
|
|
20241125,161300,195424812,672,672,672,672,0
|
|
20241125,161200,195424812,672,672,672,672,0
|
|
20241125,161100,195424812,672,672,672,672,2389
|
|
20241125,161000,195424812,672,672,672,672,0
|
|
20241125,160900,195424812,672,672,672,672,0
|
|
20241125,160800,195424812,672,672,672,672,0
|
|
20241125,160700,195424812,672,672,672,672,0
|
|
20241125,160600,195424812,672,672,672,672,0
|
|
20241125,160500,195424812,672,672,672,672,0
|
|
20241125,160400,195424812,672,672,672,672,0
|
|
20241125,160300,195424812,672,672,672,672,0
|
|
20241125,160200,195424812,672,672,672,672,0
|
|
20241125,160100,195424812,672,672,672,672,0
|
|
20241125,160000,195424812,672,672,672,672,0
|
|
20241125,155900,195424812,672,672,672,672,0
|
|
20241125,155800,195424812,672,672,672,672,0
|
|
20241125,155700,195424812,672,672,672,672,0
|
|
20241125,155600,195424812,672,672,672,672,0
|
|
20241125,155500,195424812,672,672,672,672,0
|
|
20241125,155400,195424812,672,672,672,672,0
|
|
20241125,155300,195424812,672,672,672,672,0
|
|
20241125,155200,195424812,672,672,672,672,0
|
|
20241125,155100,195424812,672,672,672,672,0
|
|
20241125,155000,195424812,672,672,672,672,0
|
|
20241125,154900,195424812,672,672,672,672,0
|
|
20241125,154800,195424812,672,672,672,672,0
|
|
20241125,154700,195424812,672,672,672,672,0
|
|
20241125,154600,195424812,672,672,672,672,0
|
|
20241125,154500,195424812,672,672,672,672,0
|
|
20241125,154400,195424812,672,672,672,672,0
|
|
20241125,154300,195424812,672,672,672,672,0
|
|
20241125,154200,195424812,672,672,672,672,0
|
|
20241125,154100,195424812,672,672,672,672,2389
|
|
20241125,154000,195424812,672,672,672,672,0
|
|
20241125,153900,195424812,672,672,672,672,0
|
|
20241125,153800,195424812,672,672,672,672,0
|
|
20241125,153700,195424812,672,672,672,672,0
|
|
20241125,153600,195424812,672,672,672,672,0
|
|
20241125,153500,195424812,672,672,672,672,0
|
|
20241125,153400,195424812,672,672,672,672,0
|
|
20241125,153300,195424812,672,672,672,672,0
|
|
20241125,153200,195424812,672,672,672,672,0
|
|
20241125,153100,195424812,672,672,672,672,0
|
|
20241125,153000,195424812,672,672,672,672,2389
|
|
20241125,152900,193819404,668,668,668,668,0
|
|
20241125,152800,193819404,668,668,668,668,0
|
|
20241125,152700,193819404,668,668,668,668,0
|
|
20241125,152600,193819404,668,668,668,668,0
|
|
20241125,152500,193819404,668,668,668,668,0
|
|
20241125,152400,193819404,668,668,668,668,0
|
|
20241125,152300,193819404,668,668,668,668,0
|
|
20241125,152200,193819404,668,668,668,668,0
|
|
20241125,152100,193819404,668,668,668,668,0
|
|
20241125,152000,193819404,668,668,668,668,0
|
|
20241125,151900,193819404,668,668,671,662,27915
|
|
20241125,151800,175294873,669,669,669,669,742
|
|
20241125,151700,174798475,670,670,670,670,46
|
|
20241125,151600,174767655,673,673,673,673,50
|
|
20241125,151500,174734005,673,673,673,673,17
|
|
20241125,151400,174722564,673,673,673,673,5
|
|
20241125,151300,174719199,673,669,673,669,701
|
|
20241125,151200,174250226,668,668,668,668,1
|
|
20241125,151100,174249558,668,668,668,668,0
|
|
20241125,151000,174249558,668,669,669,668,6612
|
|
20241125,150900,169829742,666,680,680,666,5001
|
|
20241125,150800,166492396,672,677,680,672,201
|
|
20241125,150700,166357153,672,673,673,672,563
|
|
20241125,150600,165978551,674,674,674,674,1
|
|
20241125,150500,165977877,680,678,681,678,4356
|
|
20241125,150400,163017473,673,673,673,673,80
|
|
20241125,150300,162963633,672,672,672,672,100
|
|
20241125,150200,162896433,678,675,678,675,520
|
|
20241125,150100,162545430,675,672,675,672,101
|
|
20241125,150000,162477555,672,673,673,672,12000
|
|
20241125,145900,154408852,678,674,678,674,5
|
|
20241125,145800,154405472,674,671,674,671,4786
|
|
20241125,145700,151189096,672,672,672,665,9248
|
|
20241125,145600,145032445,665,669,674,662,5774
|
|
20241125,145500,141196415,675,675,675,675,2
|
|
20241125,145400,141195065,678,672,680,672,475
|
|
20241125,145300,140874813,673,674,674,673,10084
|
|
20241125,145200,134087342,681,682,682,681,1826
|
|
20241125,145100,132842367,683,683,683,683,420
|
|
20241125,145000,132555507,682,682,682,682,7762
|
|
20241125,144900,127261823,682,681,682,681,2477
|
|
20241125,144800,125573839,681,679,681,671,4756
|
|
20241125,144700,122351257,679,680,683,679,22247
|
|
20241125,144600,107158452,679,685,685,679,610
|
|
20241125,144500,106744202,687,678,689,675,14895
|
|
20241125,144400,96547981,684,679,684,679,15087
|
|
20241125,144300,86263618,678,675,678,674,11187
|
|
20241125,144200,78706040,674,672,674,671,5096
|
|
20241125,144100,75274262,669,666,669,666,3329
|
|
20241125,144000,73047797,665,665,665,665,4803
|
|
20241125,143900,69853802,664,664,664,664,805
|
|
20241125,143800,69319282,664,664,664,664,1000
|
|
20241125,143700,68655282,664,664,664,664,1000
|
|
20241125,143600,67991282,664,664,664,664,0
|
|
20241125,143500,67991282,664,664,664,664,195
|
|
20241125,143400,67861802,664,664,664,664,0
|
|
20241125,143300,67861802,664,664,664,664,1
|
|
20241125,143200,67861138,664,664,664,664,0
|
|
20241125,143100,67861138,664,664,664,664,0
|
|
20241125,143000,67861138,664,664,664,664,2
|
|
20241125,142900,67859810,664,664,664,664,0
|
|
20241125,142800,67859810,664,664,664,664,1
|
|
20241125,142700,67859146,664,664,664,664,0
|
|
20241125,142600,67859146,664,664,664,664,0
|
|
20241125,142500,67859146,664,664,664,664,0
|
|
20241125,142400,67859146,664,664,664,664,25
|
|
20241125,142300,67842546,665,665,665,665,0
|
|
20241125,142200,67842546,665,665,665,665,0
|
|
20241125,142100,67842546,665,665,665,665,0
|
|
20241125,142000,67842546,665,665,665,665,0
|
|
20241125,141900,67842546,665,665,665,665,2
|
|
20241125,141800,67841216,664,664,664,664,1
|
|
20241125,141700,67840552,664,664,664,664,0
|
|
20241125,141600,67840552,664,664,664,664,150
|
|
20241125,141500,67740952,664,664,664,664,0
|
|
20241125,141400,67740952,664,664,664,664,0
|
|
20241125,141300,67740952,664,664,664,664,0
|
|
20241125,141200,67740952,664,664,664,664,0
|
|
20241125,141100,67740952,664,664,664,664,1093
|
|
20241125,141000,67015200,664,664,664,664,0
|
|
20241125,140900,67015200,664,664,664,664,0
|
|
20241125,140800,67015200,664,664,664,664,0
|
|
20241125,140700,67015200,664,664,664,664,0
|
|
20241125,140600,67015200,664,664,664,664,0
|
|
20241125,140500,67015200,664,664,664,664,0
|
|
20241125,140400,67015200,664,664,664,664,0
|
|
20241125,140300,67015200,664,664,664,664,0
|
|
20241125,140200,67015200,664,664,664,664,149
|
|
20241125,140100,66916264,665,665,665,665,0
|
|
20241125,140000,66916264,665,665,665,665,0
|
|
20241125,135900,66916264,665,665,665,665,0
|
|
20241125,135800,66916264,665,665,665,665,0
|
|
20241125,135700,66916264,665,664,665,664,74
|
|
20241125,135600,66867124,665,665,665,665,0
|
|
20241125,135500,66867124,665,665,665,665,0
|
|
20241125,135400,66867124,665,665,665,665,0
|
|
20241125,135300,66867124,665,665,665,665,1
|
|
20241125,135200,66866459,665,665,665,665,0
|
|
20241125,135100,66866459,665,665,665,665,0
|
|
20241125,135000,66866459,665,665,665,665,0
|
|
20241125,134900,66866459,665,665,665,665,0
|
|
20241125,134800,66866459,665,665,665,665,0
|
|
20241125,134700,66866459,665,665,665,665,0
|
|
20241125,134600,66866459,665,665,665,665,0
|
|
20241125,134500,66866459,665,665,665,665,25
|
|
20241125,134400,66849834,665,665,665,665,0
|
|
20241125,134300,66849834,665,665,665,665,0
|
|
20241125,134200,66849834,665,665,665,665,0
|
|
20241125,134100,66849834,665,665,665,665,0
|
|
20241125,134000,66849834,665,665,665,665,0
|
|
20241125,133900,66849834,665,665,665,665,0
|
|
20241125,133800,66849834,665,665,665,665,0
|
|
20241125,133700,66849834,665,665,665,665,2
|
|
20241125,133600,66848504,664,664,664,664,0
|
|
20241125,133500,66848504,664,664,664,664,217
|
|
20241125,133400,66704416,665,665,665,665,0
|
|
20241125,133300,66704416,665,665,665,665,50
|
|
20241125,133200,66671166,665,665,665,665,0
|
|
20241125,133100,66671166,665,665,665,665,0
|
|
20241125,133000,66671166,665,665,665,665,0
|
|
20241125,132900,66671166,665,665,665,665,0
|
|
20241125,132800,66671166,665,665,665,665,0
|
|
20241125,132700,66671166,665,665,665,665,0
|
|
20241125,132600,66671166,665,664,665,664,69
|
|
20241125,132500,66625324,664,664,664,664,0
|
|
20241125,132400,66625324,664,664,664,664,0
|
|
20241125,132300,66625324,664,664,664,664,50
|
|
20241125,132200,66592124,664,665,665,664,4
|
|
20241125,132100,66589466,667,667,667,667,0
|
|
20241125,132000,66589466,667,667,667,667,0
|
|
20241125,131900,66589466,667,667,667,667,0
|
|
20241125,131800,66589466,667,667,667,667,0
|
|
20241125,131700,66589466,667,667,667,667,0
|
|
20241125,131600,66589466,667,667,667,667,0
|
|
20241125,131500,66589466,667,667,667,667,0
|
|
20241125,131400,66589466,667,667,667,667,0
|
|
20241125,131300,66589466,667,667,667,667,0
|
|
20241125,131200,66589466,667,663,667,663,11
|
|
20241125,131100,66582133,662,662,662,662,0
|
|
20241125,131000,66582133,662,662,662,662,4
|
|
20241125,130900,66579485,662,664,664,662,10460
|
|
20241125,130800,59645651,665,668,668,665,2511
|
|
20241125,130700,57974152,668,668,668,668,1
|
|
20241125,130600,57973484,668,668,668,668,0
|
|
20241125,130500,57973484,668,668,668,668,1
|
|
20241125,130400,57972816,673,673,673,673,0
|
|
20241125,130300,57972816,673,673,673,673,0
|
|
20241125,130200,57972816,673,673,673,673,1
|
|
20241125,130100,57972143,668,668,668,668,2
|
|
20241125,130000,57970807,673,673,673,673,0
|
|
20241125,125900,57970807,673,673,673,673,0
|
|
20241125,125800,57970807,673,673,673,668,1753
|
|
20241125,125700,56799788,674,674,674,674,0
|
|
20241125,125600,56799788,674,674,674,674,0
|
|
20241125,125500,56799788,674,674,674,674,0
|
|
20241125,125400,56799788,674,674,674,674,0
|
|
20241125,125300,56799788,674,674,674,674,0
|
|
20241125,125200,56799788,674,674,674,674,0
|
|
20241125,125100,56799788,674,674,674,674,0
|
|
20241125,125000,56799788,674,674,674,674,0
|
|
20241125,124900,56799788,674,674,674,674,10
|
|
20241125,124800,56793048,675,675,675,675,0
|
|
20241125,124700,56793048,675,674,675,674,31
|
|
20241125,124600,56772153,675,674,675,674,500
|
|
20241125,124500,56434771,675,675,675,675,1
|
|
20241125,124400,56434096,675,667,675,667,903
|
|
20241125,124300,55828571,675,675,675,675,100
|
|
20241125,124200,55761071,675,675,675,675,0
|
|
20241125,124100,55761071,675,672,675,663,606
|
|
20241125,124000,55353857,674,674,674,674,0
|
|
20241125,123900,55353857,674,673,674,673,11
|
|
20241125,123800,55346444,673,673,673,673,0
|
|
20241125,123700,55346444,673,673,673,673,12
|
|
20241125,123600,55338368,674,674,674,674,5
|
|
20241125,123500,55334998,673,672,673,672,181
|
|
20241125,123400,55213266,671,670,671,670,234
|
|
20241125,123300,55056262,670,670,670,670,14
|
|
20241125,123200,55046882,671,671,671,671,0
|
|
20241125,123100,55046882,671,670,672,670,12996
|
|
20241125,123000,46330045,670,670,670,670,0
|
|
20241125,122900,46330045,670,670,670,670,0
|
|
20241125,122800,46330045,670,670,670,670,0
|
|
20241125,122700,46330045,670,670,670,670,5
|
|
20241125,122600,46326695,670,670,670,670,90
|
|
20241125,122500,46266395,670,670,670,670,0
|
|
20241125,122400,46266395,670,670,670,670,2
|
|
20241125,122300,46265055,670,670,670,670,1
|
|
20241125,122200,46264385,670,670,670,670,0
|
|
20241125,122100,46264385,670,670,670,670,70
|
|
20241125,122000,46217485,670,670,670,670,2
|
|
20241125,121900,46216145,669,669,669,669,890
|
|
20241125,121800,45620735,669,668,669,668,187
|
|
20241125,121700,45495643,667,667,667,667,0
|
|
20241125,121600,45495643,667,667,667,667,20
|
|
20241125,121500,45482303,668,668,668,668,1058
|
|
20241125,121400,44775559,668,668,668,668,0
|
|
20241125,121300,44775559,668,668,668,668,0
|
|
20241125,121200,44775559,668,668,668,668,10
|
|
20241125,121100,44768879,668,668,668,668,0
|
|
20241125,121000,44768879,668,668,668,668,0
|
|
20241125,120900,44768879,668,668,668,668,5
|
|
20241125,120800,44765539,668,668,668,668,5
|
|
20241125,120700,44762199,668,668,668,668,0
|
|
20241125,120600,44762199,668,667,668,667,985
|
|
20241125,120500,44105199,666,666,666,666,20
|
|
20241125,120400,44091879,666,664,666,664,109
|
|
20241125,120300,44019343,667,667,667,667,9
|
|
20241125,120200,44013340,667,667,667,667,0
|
|
20241125,120100,44013340,667,667,667,667,0
|
|
20241125,120000,44013340,667,667,667,667,1
|
|
20241125,115900,44012673,667,667,667,667,7
|
|
20241125,115800,44008004,664,666,667,664,278
|
|
20241125,115700,43822861,666,666,666,666,2
|
|
20241125,115600,43821529,666,666,666,666,1
|
|
20241125,115500,43820863,663,663,663,663,0
|
|
20241125,115400,43820863,663,663,663,663,0
|
|
20241125,115300,43820863,663,663,663,663,0
|
|
20241125,115200,43820863,663,663,663,663,0
|
|
20241125,115100,43820863,663,663,663,663,0
|
|
20241125,115000,43820863,663,663,663,663,0
|
|
20241125,114900,43820863,663,663,663,663,0
|
|
20241125,114800,43820863,663,663,663,663,0
|
|
20241125,114700,43820863,663,663,663,663,0
|
|
20241125,114600,43820863,663,663,663,663,2
|
|
20241125,114500,43819537,666,666,666,666,0
|
|
20241125,114400,43819537,666,666,666,666,0
|
|
20241125,114300,43819537,666,666,666,666,0
|
|
20241125,114200,43819537,666,666,666,666,10
|
|
20241125,114100,43812877,666,666,666,666,0
|
|
20241125,114000,43812877,666,666,666,666,10
|
|
20241125,113900,43806217,666,666,666,666,1
|
|
20241125,113800,43805551,663,663,663,663,1
|
|
20241125,113700,43804888,666,666,666,666,0
|
|
20241125,113600,43804888,666,666,666,666,0
|
|
20241125,113500,43804888,666,666,666,666,1
|
|
20241125,113400,43804222,665,665,665,665,0
|
|
20241125,113300,43804222,665,665,665,665,0
|
|
20241125,113200,43804222,665,665,665,665,0
|
|
20241125,113100,43804222,665,665,665,665,0
|
|
20241125,113000,43804222,665,665,665,665,0
|
|
20241125,112900,43804222,665,665,665,665,2
|
|
20241125,112800,43802892,665,665,665,665,15
|
|
20241125,112700,43792917,666,666,666,666,0
|
|
20241125,112600,43792917,666,666,666,666,0
|
|
20241125,112500,43792917,666,666,666,666,0
|
|
20241125,112400,43792917,666,666,666,666,0
|
|
20241125,112300,43792917,666,666,666,666,0
|
|
20241125,112200,43792917,666,666,666,666,0
|
|
20241125,112100,43792917,666,666,666,666,0
|
|
20241125,112000,43792917,666,666,666,666,0
|
|
20241125,111900,43792917,666,662,666,661,45
|
|
20241125,111800,43763124,662,662,662,662,188
|
|
20241125,111700,43638668,664,664,664,664,1
|
|
20241125,111600,43638004,665,665,665,665,0
|
|
20241125,111500,43638004,665,665,665,665,8
|
|
20241125,111400,43632684,665,665,665,665,0
|
|
20241125,111300,43632684,665,665,665,665,0
|
|
20241125,111200,43632684,665,665,665,665,8
|
|
20241125,111100,43627364,666,667,667,666,2
|
|
20241125,111000,43626031,667,667,667,667,1
|
|
20241125,110900,43625364,662,662,662,662,0
|
|
20241125,110800,43625364,662,662,662,662,0
|
|
20241125,110700,43625364,662,662,662,662,0
|
|
20241125,110600,43625364,662,662,662,662,0
|
|
20241125,110500,43625364,662,662,662,662,83
|
|
20241125,110400,43570418,661,661,661,661,0
|
|
20241125,110300,43570418,661,661,661,661,0
|
|
20241125,110200,43570418,661,661,661,661,0
|
|
20241125,110100,43570418,661,662,662,661,2812
|
|
20241125,110000,41710795,663,663,663,663,0
|
|
20241125,105900,41710795,663,663,663,663,101
|
|
20241125,105800,41643832,663,663,663,661,2001
|
|
20241125,105700,40319787,667,667,667,667,0
|
|
20241125,105600,40319787,667,667,667,667,0
|
|
20241125,105500,40319787,667,667,667,667,0
|
|
20241125,105400,40319787,667,667,667,667,35
|
|
20241125,105300,40296442,663,667,667,663,2
|
|
20241125,105200,40295112,666,665,666,665,11
|
|
20241125,105100,40287787,663,663,663,663,0
|
|
20241125,105000,40287787,663,663,663,663,0
|
|
20241125,104900,40287787,663,663,663,663,0
|
|
20241125,104800,40287787,663,663,663,663,0
|
|
20241125,104700,40287787,663,663,663,663,0
|
|
20241125,104600,40287787,663,663,663,663,0
|
|
20241125,104500,40287787,663,663,663,663,0
|
|
20241125,104400,40287787,663,663,663,663,1
|
|
20241125,104300,40287124,663,663,663,663,0
|
|
20241125,104200,40287124,663,663,663,663,0
|
|
20241125,104100,40287124,663,663,663,663,90
|
|
20241125,104000,40227454,666,666,666,666,10
|
|
20241125,103900,40220794,662,662,662,662,0
|
|
20241125,103800,40220794,662,665,665,662,1726
|
|
20241125,103700,39077457,665,665,665,665,2
|
|
20241125,103600,39076127,666,666,666,666,0
|
|
20241125,103500,39076127,666,666,666,666,0
|
|
20241125,103400,39076127,666,665,666,665,1870
|
|
20241125,103300,37832487,665,665,665,665,1
|
|
20241125,103200,37831822,665,665,665,665,0
|
|
20241125,103100,37831822,665,665,665,665,1
|
|
20241125,103000,37831157,665,664,665,664,92
|
|
20241125,102900,37770068,664,664,664,664,110
|
|
20241125,102800,37697028,665,665,665,665,1
|
|
20241125,102700,37696363,664,664,664,664,0
|
|
20241125,102600,37696363,664,664,664,664,0
|
|
20241125,102500,37696363,664,664,664,664,0
|
|
20241125,102400,37696363,664,664,664,664,0
|
|
20241125,102300,37696363,664,664,664,664,1
|
|
20241125,102200,37695699,664,664,664,664,0
|
|
20241125,102100,37695699,664,664,664,664,0
|
|
20241125,102000,37695699,664,664,664,664,0
|
|
20241125,101900,37695699,664,664,664,664,660
|
|
20241125,101800,37257459,664,664,664,664,0
|
|
20241125,101700,37257459,664,664,664,664,0
|
|
20241125,101600,37257459,664,664,664,664,0
|
|
20241125,101500,37257459,664,664,664,664,28
|
|
20241125,101400,37238867,664,664,664,664,34
|
|
20241125,101300,37216291,663,663,663,663,0
|
|
20241125,101200,37216291,663,663,663,663,1
|
|
20241125,101100,37215628,663,663,663,663,2
|
|
20241125,101000,37214302,663,663,663,663,0
|
|
20241125,100900,37214302,663,661,663,661,23716
|
|
20241125,100800,21536282,661,661,661,661,1
|
|
20241125,100700,21535621,661,661,661,661,3076
|
|
20241125,100600,19502385,661,661,661,661,5010
|
|
20241125,100500,16190775,661,661,661,661,2950
|
|
20241125,100400,14240825,661,661,661,661,2
|
|
20241125,100300,14239503,661,661,661,661,2
|
|
20241125,100200,14238181,661,661,661,661,4
|
|
20241125,100100,14235537,661,661,661,661,11
|
|
20241125,100000,14228266,661,661,661,661,0
|
|
20241125,095900,14228266,661,661,661,661,0
|
|
20241125,095800,14228266,661,661,661,661,90
|
|
20241125,095700,14168776,661,661,661,661,0
|
|
20241125,095600,14168776,661,663,663,661,887
|
|
20241125,095500,13582467,662,662,662,662,0
|
|
20241125,095400,13582467,662,662,662,662,21
|
|
20241125,095300,13568565,662,662,662,662,240
|
|
20241125,095200,13409685,662,662,662,662,0
|
|
20241125,095100,13409685,662,662,662,662,0
|
|
20241125,095000,13409685,662,662,662,662,0
|
|
20241125,094900,13409685,662,662,662,662,55
|
|
20241125,094800,13373275,662,662,662,662,0
|
|
20241125,094700,13373275,662,663,663,662,6688
|
|
20241125,094600,8945260,663,663,663,663,0
|
|
20241125,094500,8945260,663,663,663,663,1
|
|
20241125,094400,8944597,663,663,663,663,0
|
|
20241125,094300,8944597,663,664,664,663,361
|
|
20241125,094200,8705253,664,664,664,664,3
|
|
20241125,094100,8703261,664,664,664,664,30
|
|
20241125,094000,8683341,664,664,664,664,28
|
|
20241125,093900,8664749,664,664,664,664,13
|
|
20241125,093800,8656117,664,664,664,664,102
|
|
20241125,093700,8588389,664,664,664,664,12
|
|
20241125,093600,8580421,663,663,663,663,0
|
|
20241125,093500,8580421,663,664,664,663,20
|
|
20241125,093400,8567151,664,664,664,664,23
|
|
20241125,093300,8551879,664,664,664,664,2
|
|
20241125,093200,8550551,664,664,664,664,78
|
|
20241125,093100,8498759,664,664,664,664,2
|
|
20241125,093000,8497431,662,662,662,662,0
|
|
20241125,092900,8497431,662,662,662,662,0
|
|
20241125,092800,8497431,662,662,662,662,0
|
|
20241125,092700,8497431,662,662,662,662,0
|
|
20241125,092600,8497431,662,662,662,662,19
|
|
20241125,092500,8484853,662,662,662,662,211
|
|
20241125,092400,8345171,662,662,662,662,6365
|
|
20241125,092300,4131541,662,662,662,662,0
|
|
20241125,092200,4131541,662,662,662,662,1
|
|
20241125,092100,4130879,662,662,662,662,0
|
|
20241125,092000,4130879,662,663,663,662,3000
|
|
20241125,091900,2144285,663,663,663,663,0
|
|
20241125,091800,2144285,663,663,663,663,11
|
|
20241125,091700,2136992,664,664,664,664,0
|
|
20241125,091600,2136992,664,664,664,664,0
|
|
20241125,091500,2136992,664,664,664,664,0
|
|
20241125,091400,2136992,664,664,664,664,3
|
|
20241125,091300,2135000,664,664,664,664,0
|
|
20241125,091200,2135000,664,664,664,664,0
|
|
20241125,091100,2135000,664,664,664,664,100
|
|
20241125,091000,2068600,664,664,664,664,700
|
|
20241125,090900,1603800,664,664,664,664,0
|
|
20241125,090800,1603800,664,664,664,664,0
|
|
20241125,090700,1603800,664,664,664,664,0
|
|
20241125,090600,1603800,664,664,664,664,0
|
|
20241125,090500,1603800,664,664,664,664,1511
|
|
20241125,090400,600496,665,665,665,665,0
|
|
20241125,090300,600496,665,665,665,665,4
|
|
20241125,090200,597836,665,665,665,665,0
|
|
20241125,090100,597836,665,664,665,664,10
|
|
20241125,090000,591191,662,662,663,662,893
|