628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192500,83075172,174,174,174,174,237
|
|
20241125,192400,83075172,174,174,174,174,0
|
|
20241125,192300,83075172,174,174,174,174,0
|
|
20241125,192200,83075172,174,174,174,174,0
|
|
20241125,192100,83075172,174,174,174,174,0
|
|
20241125,192000,83075172,174,174,174,174,0
|
|
20241125,191900,83075172,174,174,174,174,0
|
|
20241125,191800,83075172,174,174,174,174,0
|
|
20241125,191700,83075172,174,174,174,174,0
|
|
20241125,191600,83075172,174,174,174,174,0
|
|
20241125,191500,83075172,174,174,174,174,0
|
|
20241125,191400,83075172,174,174,174,174,0
|
|
20241125,191300,83075172,174,174,174,174,0
|
|
20241125,191200,83075172,174,174,174,174,0
|
|
20241125,191100,83075172,174,174,174,174,0
|
|
20241125,191000,83075172,174,174,174,174,0
|
|
20241125,190900,83075172,174,174,174,174,0
|
|
20241125,190800,83075172,174,174,174,174,0
|
|
20241125,190700,83075172,174,174,174,174,0
|
|
20241125,190600,83075172,174,174,174,174,0
|
|
20241125,190500,83075172,174,174,174,174,0
|
|
20241125,190400,83075172,174,174,174,174,0
|
|
20241125,190300,83075172,174,174,174,174,0
|
|
20241125,190200,83075172,174,174,174,174,0
|
|
20241125,190100,83075172,174,174,174,174,0
|
|
20241125,190000,83075172,174,174,174,174,0
|
|
20241125,185900,83075172,174,174,174,174,0
|
|
20241125,185800,83075172,174,174,174,174,0
|
|
20241125,185700,83075172,174,174,174,174,0
|
|
20241125,185600,83075172,174,174,174,174,0
|
|
20241125,185500,83075172,174,174,174,174,237
|
|
20241125,185400,83075172,174,174,174,174,0
|
|
20241125,185300,83075172,174,174,174,174,0
|
|
20241125,185200,83075172,174,174,174,174,0
|
|
20241125,185100,83075172,174,174,174,174,0
|
|
20241125,185000,83075172,174,174,174,174,0
|
|
20241125,184900,83075172,174,174,174,174,0
|
|
20241125,184800,83075172,174,174,174,174,0
|
|
20241125,184700,83075172,174,174,174,174,0
|
|
20241125,184600,83075172,174,174,174,174,0
|
|
20241125,184500,83075172,174,174,174,174,0
|
|
20241125,184400,83075172,174,174,174,174,0
|
|
20241125,184300,83075172,174,174,174,174,0
|
|
20241125,184200,83075172,174,174,174,174,0
|
|
20241125,184100,83075172,174,174,174,174,0
|
|
20241125,184000,83075172,174,174,174,174,0
|
|
20241125,183900,83075172,174,174,174,174,0
|
|
20241125,183800,83075172,174,174,174,174,0
|
|
20241125,183700,83075172,174,174,174,174,0
|
|
20241125,183600,83075172,174,174,174,174,0
|
|
20241125,183500,83075172,174,174,174,174,0
|
|
20241125,183400,83075172,174,174,174,174,0
|
|
20241125,183300,83075172,174,174,174,174,0
|
|
20241125,183200,83075172,174,174,174,174,0
|
|
20241125,183100,83075172,174,174,174,174,0
|
|
20241125,183000,83075172,174,174,174,174,0
|
|
20241125,182900,83075172,174,174,174,174,0
|
|
20241125,182800,83075172,174,174,174,174,0
|
|
20241125,182700,83075172,174,174,174,174,0
|
|
20241125,182600,83075172,174,174,174,174,0
|
|
20241125,182500,83075172,174,174,174,174,237
|
|
20241125,182400,83075172,174,174,174,174,0
|
|
20241125,182300,83075172,174,174,174,174,0
|
|
20241125,182200,83075172,174,174,174,174,0
|
|
20241125,182100,83075172,174,174,174,174,0
|
|
20241125,182000,83075172,174,174,174,174,0
|
|
20241125,181900,83075172,174,174,174,174,0
|
|
20241125,181800,83075172,174,174,174,174,0
|
|
20241125,181700,83075172,174,174,174,174,0
|
|
20241125,181600,83075172,174,174,174,174,0
|
|
20241125,181500,83075172,174,174,174,174,0
|
|
20241125,181400,83075172,174,174,174,174,0
|
|
20241125,181300,83075172,174,174,174,174,0
|
|
20241125,181200,83075172,174,174,174,174,0
|
|
20241125,181100,83075172,174,174,174,174,0
|
|
20241125,181000,83075172,174,174,174,174,0
|
|
20241125,180900,83075172,174,174,174,174,0
|
|
20241125,180800,83075172,174,174,174,174,0
|
|
20241125,180700,83075172,174,174,174,174,0
|
|
20241125,180600,83075172,174,174,174,174,0
|
|
20241125,180500,83075172,174,174,174,174,0
|
|
20241125,180400,83075172,174,174,174,174,0
|
|
20241125,180300,83075172,174,174,174,174,0
|
|
20241125,180200,83075172,174,174,174,174,0
|
|
20241125,180100,83075172,174,174,174,174,0
|
|
20241125,180000,83075172,174,174,174,174,0
|
|
20241125,175900,83075172,174,174,174,174,0
|
|
20241125,175800,83075172,174,174,174,174,0
|
|
20241125,175700,83075172,174,174,174,174,0
|
|
20241125,175600,83075172,174,174,174,174,0
|
|
20241125,175500,83075172,174,174,174,174,237
|
|
20241125,175400,83075172,174,174,174,174,0
|
|
20241125,175300,83075172,174,174,174,174,0
|
|
20241125,175200,83075172,174,174,174,174,0
|
|
20241125,175100,83075172,174,174,174,174,0
|
|
20241125,175000,83075172,174,174,174,174,0
|
|
20241125,174900,83075172,174,174,174,174,0
|
|
20241125,174800,83075172,174,174,174,174,0
|
|
20241125,174700,83075172,174,174,174,174,0
|
|
20241125,174600,83075172,174,174,174,174,0
|
|
20241125,174500,83075172,174,174,174,174,0
|
|
20241125,174400,83075172,174,174,174,174,0
|
|
20241125,174300,83075172,174,174,174,174,0
|
|
20241125,174200,83075172,174,174,174,174,0
|
|
20241125,174100,83075172,174,174,174,174,0
|
|
20241125,174000,83075172,174,174,174,174,0
|
|
20241125,173900,83075172,174,174,174,174,0
|
|
20241125,173800,83075172,174,174,174,174,0
|
|
20241125,173700,83075172,174,174,174,174,0
|
|
20241125,173600,83075172,174,174,174,174,0
|
|
20241125,173500,83075172,174,174,174,174,0
|
|
20241125,173400,83075172,174,174,174,174,0
|
|
20241125,173300,83075172,174,174,174,174,0
|
|
20241125,173200,83075172,174,174,174,174,0
|
|
20241125,173100,83075172,174,174,174,174,0
|
|
20241125,173000,83075172,174,174,174,174,0
|
|
20241125,172900,83075172,174,174,174,174,0
|
|
20241125,172800,83075172,174,174,174,174,0
|
|
20241125,172700,83075172,174,174,174,174,0
|
|
20241125,172600,83075172,174,174,174,174,0
|
|
20241125,172500,83075172,174,174,174,174,237
|
|
20241125,172400,83075172,174,174,174,174,0
|
|
20241125,172300,83075172,174,174,174,174,0
|
|
20241125,172200,83075172,174,174,174,174,0
|
|
20241125,172100,83075172,174,174,174,174,0
|
|
20241125,172000,83075172,174,174,174,174,0
|
|
20241125,171900,83075172,174,174,174,174,0
|
|
20241125,171800,83075172,174,174,174,174,0
|
|
20241125,171700,83075172,174,174,174,174,0
|
|
20241125,171600,83075172,174,174,174,174,0
|
|
20241125,171500,83075172,174,174,174,174,0
|
|
20241125,171400,83075172,174,174,174,174,0
|
|
20241125,171300,83075172,174,174,174,174,0
|
|
20241125,171200,83075172,174,174,174,174,0
|
|
20241125,171100,83075172,174,174,174,174,0
|
|
20241125,171000,83075172,174,174,174,174,0
|
|
20241125,170900,83075172,174,174,174,174,0
|
|
20241125,170800,83075172,174,174,174,174,0
|
|
20241125,170700,83075172,174,174,174,174,0
|
|
20241125,170600,83075172,174,174,174,174,0
|
|
20241125,170500,83075172,174,174,174,174,0
|
|
20241125,170400,83075172,174,174,174,174,0
|
|
20241125,170300,83075172,174,174,174,174,0
|
|
20241125,170200,83075172,174,174,174,174,0
|
|
20241125,170100,83075172,174,174,174,174,0
|
|
20241125,170000,83075172,174,174,174,174,0
|
|
20241125,165900,83075172,174,174,174,174,0
|
|
20241125,165800,83075172,174,174,174,174,0
|
|
20241125,165700,83075172,174,174,174,174,0
|
|
20241125,165600,83075172,174,174,174,174,0
|
|
20241125,165500,83075172,174,174,174,174,237
|
|
20241125,165400,83075172,174,174,174,174,0
|
|
20241125,165300,83075172,174,174,174,174,0
|
|
20241125,165200,83075172,174,174,174,174,0
|
|
20241125,165100,83075172,174,174,174,174,0
|
|
20241125,165000,83075172,174,174,174,174,0
|
|
20241125,164900,83075172,174,174,174,174,0
|
|
20241125,164800,83075172,174,174,174,174,0
|
|
20241125,164700,83075172,174,174,174,174,0
|
|
20241125,164600,83075172,174,174,174,174,0
|
|
20241125,164500,83075172,174,174,174,174,0
|
|
20241125,164400,83075172,174,174,174,174,0
|
|
20241125,164300,83075172,174,174,174,174,0
|
|
20241125,164200,83075172,174,174,174,174,0
|
|
20241125,164100,83075172,174,174,174,174,0
|
|
20241125,164000,83075172,174,174,174,174,0
|
|
20241125,163900,83075172,174,174,174,174,0
|
|
20241125,163800,83075172,174,174,174,174,0
|
|
20241125,163700,83075172,174,174,174,174,0
|
|
20241125,163600,83075172,174,174,174,174,0
|
|
20241125,163500,83075172,174,174,174,174,0
|
|
20241125,163400,83075172,174,174,174,174,0
|
|
20241125,163300,83075172,174,174,174,174,0
|
|
20241125,163200,83075172,174,174,174,174,0
|
|
20241125,163100,83075172,174,174,174,174,0
|
|
20241125,163000,83075172,174,174,174,174,0
|
|
20241125,162900,83075172,174,174,174,174,0
|
|
20241125,162800,83075172,174,174,174,174,0
|
|
20241125,162700,83075172,174,174,174,174,0
|
|
20241125,162600,83075172,174,174,174,174,0
|
|
20241125,162500,83075172,174,174,174,174,237
|
|
20241125,162400,83075172,174,174,174,174,0
|
|
20241125,162300,83075172,174,174,174,174,0
|
|
20241125,162200,83075172,174,174,174,174,0
|
|
20241125,162100,83075172,174,174,174,174,0
|
|
20241125,162000,83075172,174,174,174,174,0
|
|
20241125,161900,83075172,174,174,174,174,0
|
|
20241125,161800,83075172,174,174,174,174,0
|
|
20241125,161700,83075172,174,174,174,174,0
|
|
20241125,161600,83075172,174,174,174,174,0
|
|
20241125,161500,83075172,174,174,174,174,0
|
|
20241125,161400,83075172,174,174,174,174,0
|
|
20241125,161300,83075172,174,174,174,174,0
|
|
20241125,161200,83075172,174,174,174,174,0
|
|
20241125,161100,83075172,174,174,174,174,0
|
|
20241125,161000,83075172,174,174,174,174,0
|
|
20241125,160900,83075172,174,174,174,174,0
|
|
20241125,160800,83075172,174,174,174,174,0
|
|
20241125,160700,83075172,174,174,174,174,0
|
|
20241125,160600,83075172,174,174,174,174,0
|
|
20241125,160500,83075172,174,174,174,174,0
|
|
20241125,160400,83075172,174,174,174,174,0
|
|
20241125,160300,83075172,174,174,174,174,0
|
|
20241125,160200,83075172,174,174,174,174,0
|
|
20241125,160100,83075172,174,174,174,174,0
|
|
20241125,160000,83075172,174,174,174,174,0
|
|
20241125,155900,83075172,174,174,174,174,0
|
|
20241125,155800,83075172,174,174,174,174,0
|
|
20241125,155700,83075172,174,174,174,174,0
|
|
20241125,155600,83075172,174,174,174,174,0
|
|
20241125,155500,83075172,174,174,174,174,237
|
|
20241125,155400,83075172,174,174,174,174,0
|
|
20241125,155300,83075172,174,174,174,174,0
|
|
20241125,155200,83075172,174,174,174,174,0
|
|
20241125,155100,83075172,174,174,174,174,0
|
|
20241125,155000,83075172,174,174,174,174,0
|
|
20241125,154900,83075172,174,174,174,174,0
|
|
20241125,154800,83075172,174,174,174,174,0
|
|
20241125,154700,83075172,174,174,174,174,0
|
|
20241125,154600,83075172,174,174,174,174,0
|
|
20241125,154500,83075172,174,174,174,174,0
|
|
20241125,154400,83075172,174,174,174,174,0
|
|
20241125,154300,83075172,174,174,174,174,0
|
|
20241125,154200,83075172,174,174,174,174,0
|
|
20241125,154100,83075172,174,174,174,174,0
|
|
20241125,154000,83075172,174,174,174,174,0
|
|
20241125,153900,83075172,174,174,174,174,0
|
|
20241125,153800,83075172,174,174,174,174,0
|
|
20241125,153700,83075172,174,174,174,174,0
|
|
20241125,153600,83075172,174,174,174,174,0
|
|
20241125,153500,83075172,174,174,174,174,0
|
|
20241125,153400,83075172,174,174,174,174,0
|
|
20241125,153300,83075172,174,174,174,174,0
|
|
20241125,153200,83075172,174,174,174,174,0
|
|
20241125,153100,83075172,174,174,174,174,0
|
|
20241125,153000,83075172,174,174,174,174,237
|
|
20241125,152900,83033934,174,174,174,174,0
|
|
20241125,152800,83033934,174,174,174,174,0
|
|
20241125,152700,83033934,174,174,174,174,0
|
|
20241125,152600,83033934,174,174,174,174,0
|
|
20241125,152500,83033934,174,174,174,174,0
|
|
20241125,152400,83033934,174,174,174,174,0
|
|
20241125,152300,83033934,174,174,174,174,0
|
|
20241125,152200,83033934,174,174,174,174,0
|
|
20241125,152100,83033934,174,174,174,174,0
|
|
20241125,152000,83033934,174,174,174,174,0
|
|
20241125,151900,83033934,174,174,174,174,2
|
|
20241125,151800,83033586,173,173,173,173,2
|
|
20241125,151700,83033240,174,173,174,173,1488
|
|
20241125,151600,82775815,174,174,174,174,0
|
|
20241125,151500,82775815,174,174,174,174,10
|
|
20241125,151400,82774075,174,174,174,174,0
|
|
20241125,151300,82774075,174,173,174,173,792
|
|
20241125,151200,82637058,173,173,173,173,2
|
|
20241125,151100,82636712,174,174,174,174,1475
|
|
20241125,151000,82380062,174,174,174,174,2
|
|
20241125,150900,82379714,173,173,173,173,1
|
|
20241125,150800,82379541,173,174,174,173,1747
|
|
20241125,150700,82077308,174,174,174,174,0
|
|
20241125,150600,82077308,174,174,174,174,1
|
|
20241125,150500,82077134,173,173,173,173,0
|
|
20241125,150400,82077134,173,173,173,173,33
|
|
20241125,150300,82071425,172,172,172,172,1
|
|
20241125,150200,82071253,173,173,174,173,498
|
|
20241125,150100,81985098,172,172,172,172,1
|
|
20241125,150000,81984926,174,174,174,174,1
|
|
20241125,145900,81984752,172,172,172,172,1
|
|
20241125,145800,81984580,174,174,174,174,1
|
|
20241125,145700,81984406,174,172,174,172,4
|
|
20241125,145600,81983712,172,172,172,172,5
|
|
20241125,145500,81982852,174,172,174,172,42
|
|
20241125,145400,81975626,172,172,172,172,1
|
|
20241125,145300,81975454,173,174,174,173,20001
|
|
20241125,145200,78515280,173,173,173,173,2
|
|
20241125,145100,78514934,174,174,174,174,1
|
|
20241125,145000,78514760,174,174,174,174,1
|
|
20241125,144900,78514586,173,173,173,173,3
|
|
20241125,144800,78514067,174,174,174,174,1
|
|
20241125,144700,78513893,174,174,174,174,1
|
|
20241125,144600,78513719,174,174,174,174,1
|
|
20241125,144500,78513545,173,173,173,173,2
|
|
20241125,144400,78513199,174,173,174,173,2653
|
|
20241125,144300,78052116,174,172,174,172,14961
|
|
20241125,144200,75460226,174,174,174,174,20000
|
|
20241125,144100,71980226,172,174,174,172,600
|
|
20241125,144000,71876826,174,172,174,172,4
|
|
20241125,143900,71876136,174,174,174,174,1
|
|
20241125,143800,71875962,174,172,174,172,182
|
|
20241125,143700,71844656,173,173,173,173,284
|
|
20241125,143600,71795524,174,174,174,174,0
|
|
20241125,143500,71795524,174,174,174,174,1
|
|
20241125,143400,71795350,173,173,173,173,2000
|
|
20241125,143300,71449350,173,173,173,173,1010
|
|
20241125,143200,71274620,173,173,173,173,4
|
|
20241125,143100,71273928,173,173,173,173,0
|
|
20241125,143000,71273928,173,173,173,173,0
|
|
20241125,142900,71273928,173,173,173,173,0
|
|
20241125,142800,71273928,173,173,173,173,1
|
|
20241125,142700,71273755,173,173,173,173,120
|
|
20241125,142600,71252995,173,173,173,173,0
|
|
20241125,142500,71252995,173,173,173,173,6600
|
|
20241125,142400,70111195,173,173,173,173,4741
|
|
20241125,142300,69291002,173,173,173,173,0
|
|
20241125,142200,69291002,173,173,173,173,850
|
|
20241125,142100,69143952,174,174,174,174,0
|
|
20241125,142000,69143952,174,174,174,174,0
|
|
20241125,141900,69143952,174,174,174,174,0
|
|
20241125,141800,69143952,174,174,174,174,0
|
|
20241125,141700,69143952,174,174,174,174,0
|
|
20241125,141600,69143952,174,174,174,174,597
|
|
20241125,141500,69040074,174,174,174,174,418
|
|
20241125,141400,68967342,173,173,173,173,0
|
|
20241125,141300,68967342,173,173,174,173,601
|
|
20241125,141200,68863368,173,173,173,173,30
|
|
20241125,141100,68858178,174,174,174,174,1000
|
|
20241125,141000,68684178,174,174,174,174,500
|
|
20241125,140900,68597178,173,173,173,173,0
|
|
20241125,140800,68597178,173,173,173,173,692
|
|
20241125,140700,68477462,173,173,173,173,0
|
|
20241125,140600,68477462,173,173,173,173,1
|
|
20241125,140500,68477289,174,174,174,174,6436
|
|
20241125,140400,67357425,174,174,174,174,100
|
|
20241125,140300,67340025,173,173,173,173,1983
|
|
20241125,140200,66996966,173,173,173,173,1
|
|
20241125,140100,66996793,173,173,173,173,0
|
|
20241125,140000,66996793,173,173,173,173,0
|
|
20241125,135900,66996793,173,173,173,173,9
|
|
20241125,135800,66995236,173,173,173,173,5
|
|
20241125,135700,66994371,173,173,173,173,2
|
|
20241125,135600,66994025,174,174,174,174,0
|
|
20241125,135500,66994025,174,174,174,174,0
|
|
20241125,135400,66994025,174,174,174,174,102
|
|
20241125,135300,66976277,174,174,174,174,0
|
|
20241125,135200,66976277,174,172,174,172,4
|
|
20241125,135100,66975587,174,173,174,173,310
|
|
20241125,135000,66921956,173,173,173,173,100
|
|
20241125,134900,66904656,173,173,173,173,0
|
|
20241125,134800,66904656,173,173,173,173,1
|
|
20241125,134700,66904483,172,172,172,172,91
|
|
20241125,134600,66888831,173,173,173,173,1
|
|
20241125,134500,66888658,173,173,173,173,370
|
|
20241125,134400,66824648,172,173,173,172,9221
|
|
20241125,134300,65229416,174,174,174,174,222
|
|
20241125,134200,65190788,174,174,174,174,1
|
|
20241125,134100,65190614,174,174,174,174,0
|
|
20241125,134000,65190614,174,174,174,174,1140
|
|
20241125,133900,64992254,173,174,174,173,874
|
|
20241125,133800,64840478,174,174,174,174,0
|
|
20241125,133700,64840478,174,174,174,174,1145
|
|
20241125,133600,64641248,174,174,174,174,6
|
|
20241125,133500,64640204,174,174,174,174,15
|
|
20241125,133400,64637594,174,173,174,173,3299
|
|
20241125,133300,64063571,174,174,174,174,0
|
|
20241125,133200,64063571,174,174,174,174,3314
|
|
20241125,133100,63486935,174,174,174,174,101
|
|
20241125,133000,63469361,173,173,173,173,4792
|
|
20241125,132900,62640345,173,173,173,173,57
|
|
20241125,132800,62630484,173,173,173,172,5626
|
|
20241125,132700,61657189,173,173,173,173,669
|
|
20241125,132600,61541452,173,173,173,173,68
|
|
20241125,132500,61529688,173,173,173,173,10008
|
|
20241125,132400,59798304,173,173,173,173,5
|
|
20241125,132300,59797439,173,173,173,173,10000
|
|
20241125,132200,58067439,173,173,173,173,1
|
|
20241125,132100,58067266,173,173,173,173,0
|
|
20241125,132000,58067266,173,173,173,173,0
|
|
20241125,131900,58067266,173,173,173,173,0
|
|
20241125,131800,58067266,173,173,173,173,0
|
|
20241125,131700,58067266,173,173,173,173,15
|
|
20241125,131600,58064671,173,173,173,173,43
|
|
20241125,131500,58057232,173,173,173,173,14
|
|
20241125,131400,58054810,173,173,173,173,0
|
|
20241125,131300,58054810,173,173,173,173,101
|
|
20241125,131200,58037337,172,172,172,172,0
|
|
20241125,131100,58037337,172,172,172,172,0
|
|
20241125,131000,58037337,172,172,172,172,6890
|
|
20241125,130900,56852257,172,171,172,171,71
|
|
20241125,130800,56840048,172,172,172,172,3
|
|
20241125,130700,56839532,172,171,172,171,2001
|
|
20241125,130600,56497360,171,171,171,171,2460
|
|
20241125,130500,56076700,173,172,173,172,17202
|
|
20241125,130400,53110316,172,172,172,172,5010
|
|
20241125,130300,52248596,172,172,172,172,1
|
|
20241125,130200,52248424,172,172,172,172,0
|
|
20241125,130100,52248424,172,172,172,172,0
|
|
20241125,130000,52248424,172,172,172,172,0
|
|
20241125,125900,52248424,172,172,172,172,91
|
|
20241125,125800,52232772,171,171,171,171,2
|
|
20241125,125700,52232430,172,172,172,172,2
|
|
20241125,125600,52232086,172,172,172,172,66
|
|
20241125,125500,52220734,172,172,172,172,2
|
|
20241125,125400,52220390,171,171,171,171,0
|
|
20241125,125300,52220390,171,171,171,171,0
|
|
20241125,125200,52220390,171,171,171,171,1
|
|
20241125,125100,52220219,172,171,172,171,1625
|
|
20241125,125000,51942119,172,171,172,171,12513
|
|
20241125,124900,49801983,171,171,171,171,0
|
|
20241125,124800,49801983,171,171,171,171,0
|
|
20241125,124700,49801983,171,171,171,171,0
|
|
20241125,124600,49801983,171,171,171,171,87
|
|
20241125,124500,49787106,171,171,171,171,9
|
|
20241125,124400,49785567,171,171,171,171,100
|
|
20241125,124300,49768467,172,172,172,172,0
|
|
20241125,124200,49768467,172,172,172,172,0
|
|
20241125,124100,49768467,172,172,172,172,0
|
|
20241125,124000,49768467,172,172,172,172,30
|
|
20241125,123900,49763307,172,172,172,172,1
|
|
20241125,123800,49763135,172,172,172,172,0
|
|
20241125,123700,49763135,172,172,172,172,100
|
|
20241125,123600,49745935,172,171,172,171,2836
|
|
20241125,123500,49260978,172,172,172,172,0
|
|
20241125,123400,49260978,172,172,172,172,22
|
|
20241125,123300,49257194,172,172,172,172,37
|
|
20241125,123200,49250830,172,172,172,172,10
|
|
20241125,123100,49249110,172,172,172,172,33
|
|
20241125,123000,49243434,172,172,172,172,50
|
|
20241125,122900,49234834,172,172,172,172,60
|
|
20241125,122800,49224514,172,172,172,172,183
|
|
20241125,122700,49193038,171,171,171,171,0
|
|
20241125,122600,49193038,171,172,172,171,8
|
|
20241125,122500,49191669,172,172,172,172,114
|
|
20241125,122400,49172061,172,172,172,172,0
|
|
20241125,122300,49172061,172,172,172,172,0
|
|
20241125,122200,49172061,172,172,172,172,0
|
|
20241125,122100,49172061,172,172,172,172,0
|
|
20241125,122000,49172061,172,172,172,172,35
|
|
20241125,121900,49166041,172,172,172,172,5
|
|
20241125,121800,49165181,172,172,172,172,3
|
|
20241125,121700,49164665,172,173,173,172,2581
|
|
20241125,121600,48720668,173,173,173,173,35
|
|
20241125,121500,48714613,173,173,173,173,3046
|
|
20241125,121400,48187655,173,173,173,173,89
|
|
20241125,121300,48172258,173,173,173,173,1518
|
|
20241125,121200,47909644,173,173,173,173,0
|
|
20241125,121100,47909644,173,173,173,173,0
|
|
20241125,121000,47909644,173,173,173,173,2
|
|
20241125,120900,47909298,171,171,171,171,0
|
|
20241125,120800,47909298,171,171,171,171,2
|
|
20241125,120700,47908956,173,173,173,173,1
|
|
20241125,120600,47908783,173,173,173,173,3
|
|
20241125,120500,47908264,173,172,173,172,97
|
|
20241125,120400,47891569,172,172,172,172,4925
|
|
20241125,120300,47044469,172,171,172,171,6
|
|
20241125,120200,47043440,172,172,172,172,0
|
|
20241125,120100,47043440,172,172,172,172,1
|
|
20241125,120000,47043268,172,172,172,172,10
|
|
20241125,115900,47041548,171,171,171,171,1
|
|
20241125,115800,47041377,172,172,172,172,0
|
|
20241125,115700,47041377,172,172,172,172,0
|
|
20241125,115600,47041377,172,172,172,172,73
|
|
20241125,115500,47028821,172,172,172,172,3000
|
|
20241125,115400,46512821,172,172,172,172,0
|
|
20241125,115300,46512821,172,172,172,172,0
|
|
20241125,115200,46512821,172,172,172,172,0
|
|
20241125,115100,46512821,172,172,172,172,10
|
|
20241125,115000,46511101,172,172,172,172,300
|
|
20241125,114900,46459501,172,172,172,172,100
|
|
20241125,114800,46442301,172,172,172,172,1158
|
|
20241125,114700,46243125,172,172,172,172,71
|
|
20241125,114600,46230913,172,172,172,172,1
|
|
20241125,114500,46230741,172,172,172,172,56
|
|
20241125,114400,46221109,172,172,172,172,0
|
|
20241125,114300,46221109,172,172,172,172,0
|
|
20241125,114200,46221109,172,172,172,172,1020
|
|
20241125,114100,46045669,172,172,172,172,0
|
|
20241125,114000,46045669,172,172,172,172,50
|
|
20241125,113900,46037069,171,171,171,171,0
|
|
20241125,113800,46037069,171,171,171,171,3877
|
|
20241125,113700,45374102,171,171,171,171,1000
|
|
20241125,113600,45203102,171,172,172,171,5500
|
|
20241125,113500,44257602,172,172,172,172,1301
|
|
20241125,113400,44033830,172,172,172,172,230
|
|
20241125,113300,43994270,172,172,172,172,0
|
|
20241125,113200,43994270,172,172,172,172,0
|
|
20241125,113100,43994270,172,172,172,172,0
|
|
20241125,113000,43994270,172,172,172,172,0
|
|
20241125,112900,43994270,172,172,172,172,1000
|
|
20241125,112800,43822270,172,172,172,172,452
|
|
20241125,112700,43744526,172,172,172,172,10
|
|
20241125,112600,43742806,172,171,172,171,219
|
|
20241125,112500,43705254,171,171,171,171,0
|
|
20241125,112400,43705254,171,171,171,171,30
|
|
20241125,112300,43700124,171,171,171,171,0
|
|
20241125,112200,43700124,171,171,171,171,0
|
|
20241125,112100,43700124,171,171,171,171,0
|
|
20241125,112000,43700124,171,171,171,171,0
|
|
20241125,111900,43700124,171,171,171,171,0
|
|
20241125,111800,43700124,171,171,171,171,5003
|
|
20241125,111700,42844611,170,172,172,170,510
|
|
20241125,111600,42757891,171,171,171,170,6115
|
|
20241125,111500,41712684,172,172,172,172,0
|
|
20241125,111400,41712684,172,172,172,172,0
|
|
20241125,111300,41712684,172,172,172,172,0
|
|
20241125,111200,41712684,172,172,172,172,1
|
|
20241125,111100,41712512,172,172,172,172,10
|
|
20241125,111000,41710792,172,172,172,172,0
|
|
20241125,110900,41710792,172,172,172,172,7
|
|
20241125,110800,41709588,172,172,172,172,0
|
|
20241125,110700,41709588,172,172,172,172,0
|
|
20241125,110600,41709588,172,172,172,172,0
|
|
20241125,110500,41709588,172,172,172,172,1
|
|
20241125,110400,41709416,172,172,172,172,39
|
|
20241125,110300,41702708,172,172,172,172,0
|
|
20241125,110200,41702708,172,172,172,172,1
|
|
20241125,110100,41702536,171,171,171,171,9059
|
|
20241125,110000,40153447,171,171,171,171,1183
|
|
20241125,105900,39951154,171,171,171,171,4511
|
|
20241125,105800,39179773,171,171,171,171,100
|
|
20241125,105700,39162673,171,171,171,171,10
|
|
20241125,105600,39160963,168,171,171,168,103933
|
|
20241125,105500,21537173,171,171,171,171,0
|
|
20241125,105400,21537173,171,171,171,171,0
|
|
20241125,105300,21537173,171,171,171,171,1000
|
|
20241125,105200,21366173,172,172,172,172,0
|
|
20241125,105100,21366173,172,172,172,172,0
|
|
20241125,105000,21366173,172,172,172,172,0
|
|
20241125,104900,21366173,172,172,172,172,20
|
|
20241125,104800,21362733,172,172,172,172,10
|
|
20241125,104700,21361013,172,172,172,172,100
|
|
20241125,104600,21343813,172,171,172,171,711
|
|
20241125,104500,21222221,172,172,172,172,0
|
|
20241125,104400,21222221,172,172,172,172,0
|
|
20241125,104300,21222221,172,172,172,172,1001
|
|
20241125,104200,21050049,172,172,172,172,2
|
|
20241125,104100,21049705,172,172,172,172,0
|
|
20241125,104000,21049705,172,172,172,172,0
|
|
20241125,103900,21049705,172,172,172,172,1
|
|
20241125,103800,21049533,171,172,172,171,25
|
|
20241125,103700,21045235,172,172,172,172,38
|
|
20241125,103600,21038699,171,171,171,171,0
|
|
20241125,103500,21038699,171,172,172,171,3
|
|
20241125,103400,21038185,172,172,172,172,0
|
|
20241125,103300,21038185,172,171,172,171,137
|
|
20241125,103200,21014757,172,172,172,172,889
|
|
20241125,103100,20861849,171,171,171,171,2
|
|
20241125,103000,20861507,172,172,172,172,1
|
|
20241125,102900,20861335,172,172,172,172,1
|
|
20241125,102800,20861163,171,171,171,171,2
|
|
20241125,102700,20860821,172,172,172,171,368
|
|
20241125,102600,20797543,172,172,172,172,0
|
|
20241125,102500,20797543,172,172,172,172,18
|
|
20241125,102400,20794447,172,172,172,171,7
|
|
20241125,102300,20793246,172,172,172,172,24
|
|
20241125,102200,20789118,172,172,172,172,0
|
|
20241125,102100,20789118,172,172,172,172,1
|
|
20241125,102000,20788946,172,172,172,172,1
|
|
20241125,101900,20788774,171,172,172,171,4
|
|
20241125,101800,20788089,171,171,172,171,512
|
|
20241125,101700,20700535,171,171,171,171,2003
|
|
20241125,101600,20358022,172,172,172,172,505
|
|
20241125,101500,20271162,172,172,172,172,501
|
|
20241125,101400,20184990,172,172,172,172,0
|
|
20241125,101300,20184990,172,172,172,172,0
|
|
20241125,101200,20184990,172,172,172,172,0
|
|
20241125,101100,20184990,172,172,172,172,201
|
|
20241125,101000,20150418,171,172,172,171,13
|
|
20241125,100900,20148185,172,172,172,172,11
|
|
20241125,100800,20146293,172,172,172,172,1
|
|
20241125,100700,20146121,172,172,172,172,0
|
|
20241125,100600,20146121,172,172,172,172,120
|
|
20241125,100500,20125481,172,172,172,172,300
|
|
20241125,100400,20073881,172,172,172,172,201
|
|
20241125,100300,20039309,172,172,172,172,81
|
|
20241125,100200,20025377,172,172,172,172,0
|
|
20241125,100100,20025377,172,172,172,172,0
|
|
20241125,100000,20025377,172,172,172,172,11
|
|
20241125,095900,20023485,171,171,171,171,300
|
|
20241125,095800,19972185,171,171,171,171,0
|
|
20241125,095700,19972185,171,171,171,171,3
|
|
20241125,095600,19971672,171,172,172,171,1009
|
|
20241125,095500,19799124,172,172,172,172,1627
|
|
20241125,095400,19519280,173,173,173,173,10
|
|
20241125,095300,19517550,172,172,172,172,19
|
|
20241125,095200,19514282,172,172,172,172,7
|
|
20241125,095100,19513078,172,172,172,172,5728
|
|
20241125,095000,18527862,172,172,172,172,0
|
|
20241125,094900,18527862,172,172,172,172,0
|
|
20241125,094800,18527862,172,172,172,171,13867
|
|
20241125,094700,16156389,172,172,172,172,215
|
|
20241125,094600,16119409,172,172,172,172,141
|
|
20241125,094500,16095157,171,171,171,171,200
|
|
20241125,094400,16060957,171,171,171,171,3823
|
|
20241125,094300,15407224,172,172,172,172,0
|
|
20241125,094200,15407224,172,172,172,172,66
|
|
20241125,094100,15395872,172,172,172,172,100
|
|
20241125,094000,15378672,172,172,172,172,5200
|
|
20241125,093900,14484272,172,172,172,172,1328
|
|
20241125,093800,14255856,172,172,172,172,1
|
|
20241125,093700,14255684,172,172,172,172,101
|
|
20241125,093600,14238312,172,172,172,172,18
|
|
20241125,093500,14235216,171,171,171,171,3
|
|
20241125,093400,14234703,171,171,171,171,138
|
|
20241125,093300,14211105,171,171,171,170,603
|
|
20241125,093200,14108087,171,171,171,171,4
|
|
20241125,093100,14107403,171,171,171,171,3060
|
|
20241125,093000,13584143,170,170,170,170,0
|
|
20241125,092900,13584143,170,171,171,170,177
|
|
20241125,092800,13554052,170,171,171,170,1002
|
|
20241125,092700,13383710,171,171,171,171,1137
|
|
20241125,092600,13189283,171,171,171,171,588
|
|
20241125,092500,13088735,171,171,171,171,304
|
|
20241125,092400,13036751,171,171,171,171,2252
|
|
20241125,092300,12651659,171,171,171,171,1933
|
|
20241125,092200,12321116,171,171,171,170,103
|
|
20241125,092100,12303504,171,170,171,170,27
|
|
20241125,092000,12298908,171,172,172,171,32615
|
|
20241125,091900,6716397,173,173,173,173,0
|
|
20241125,091800,6716397,173,173,173,173,3
|
|
20241125,091700,6715878,173,173,173,173,120
|
|
20241125,091600,6695118,173,173,173,173,2
|
|
20241125,091500,6694772,173,173,173,173,1013
|
|
20241125,091400,6519523,173,173,173,173,0
|
|
20241125,091300,6519523,173,173,173,173,100
|
|
20241125,091200,6502223,173,173,173,173,199
|
|
20241125,091100,6467796,173,173,173,173,244
|
|
20241125,091000,6425584,173,173,174,173,10389
|
|
20241125,090900,4626155,173,173,173,173,0
|
|
20241125,090800,4626155,173,171,173,171,18093
|
|
20241125,090700,1512887,171,172,172,171,562
|
|
20241125,090600,1416235,172,172,172,172,3
|
|
20241125,090500,1415719,172,171,172,171,71
|
|
20241125,090400,1403535,172,171,172,171,108
|
|
20241125,090300,1385064,172,172,172,172,20
|
|
20241125,090200,1381624,172,171,172,171,1355
|
|
20241125,090100,1149819,171,171,172,171,1114
|
|
20241125,090000,959322,172,171,172,171,5610
|