633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193000,108531447,528,528,528,528,1381
|
|
20241125,192900,108531447,528,528,528,528,0
|
|
20241125,192800,108531447,528,528,528,528,0
|
|
20241125,192700,108531447,528,528,528,528,0
|
|
20241125,192600,108531447,528,528,528,528,0
|
|
20241125,192500,108531447,528,528,528,528,0
|
|
20241125,192400,108531447,528,528,528,528,0
|
|
20241125,192300,108531447,528,528,528,528,0
|
|
20241125,192200,108531447,528,528,528,528,0
|
|
20241125,192100,108531447,528,528,528,528,0
|
|
20241125,192000,108531447,528,528,528,528,0
|
|
20241125,191900,108531447,528,528,528,528,0
|
|
20241125,191800,108531447,528,528,528,528,0
|
|
20241125,191700,108531447,528,528,528,528,0
|
|
20241125,191600,108531447,528,528,528,528,0
|
|
20241125,191500,108531447,528,528,528,528,0
|
|
20241125,191400,108531447,528,528,528,528,0
|
|
20241125,191300,108531447,528,528,528,528,0
|
|
20241125,191200,108531447,528,528,528,528,0
|
|
20241125,191100,108531447,528,528,528,528,0
|
|
20241125,191000,108531447,528,528,528,528,0
|
|
20241125,190900,108531447,528,528,528,528,0
|
|
20241125,190800,108531447,528,528,528,528,0
|
|
20241125,190700,108531447,528,528,528,528,0
|
|
20241125,190600,108531447,528,528,528,528,0
|
|
20241125,190500,108531447,528,528,528,528,0
|
|
20241125,190400,108531447,528,528,528,528,0
|
|
20241125,190300,108531447,528,528,528,528,0
|
|
20241125,190200,108531447,528,528,528,528,0
|
|
20241125,190100,108531447,528,528,528,528,0
|
|
20241125,190000,108531447,528,528,528,528,1381
|
|
20241125,185900,108531447,528,528,528,528,0
|
|
20241125,185800,108531447,528,528,528,528,0
|
|
20241125,185700,108531447,528,528,528,528,0
|
|
20241125,185600,108531447,528,528,528,528,0
|
|
20241125,185500,108531447,528,528,528,528,0
|
|
20241125,185400,108531447,528,528,528,528,0
|
|
20241125,185300,108531447,528,528,528,528,0
|
|
20241125,185200,108531447,528,528,528,528,0
|
|
20241125,185100,108531447,528,528,528,528,0
|
|
20241125,185000,108531447,528,528,528,528,0
|
|
20241125,184900,108531447,528,528,528,528,0
|
|
20241125,184800,108531447,528,528,528,528,0
|
|
20241125,184700,108531447,528,528,528,528,0
|
|
20241125,184600,108531447,528,528,528,528,0
|
|
20241125,184500,108531447,528,528,528,528,0
|
|
20241125,184400,108531447,528,528,528,528,0
|
|
20241125,184300,108531447,528,528,528,528,0
|
|
20241125,184200,108531447,528,528,528,528,0
|
|
20241125,184100,108531447,528,528,528,528,0
|
|
20241125,184000,108531447,528,528,528,528,0
|
|
20241125,183900,108531447,528,528,528,528,0
|
|
20241125,183800,108531447,528,528,528,528,0
|
|
20241125,183700,108531447,528,528,528,528,0
|
|
20241125,183600,108531447,528,528,528,528,0
|
|
20241125,183500,108531447,528,528,528,528,0
|
|
20241125,183400,108531447,528,528,528,528,0
|
|
20241125,183300,108531447,528,528,528,528,0
|
|
20241125,183200,108531447,528,528,528,528,0
|
|
20241125,183100,108531447,528,528,528,528,0
|
|
20241125,183000,108531447,528,528,528,528,1381
|
|
20241125,182900,108531447,528,528,528,528,0
|
|
20241125,182800,108531447,528,528,528,528,0
|
|
20241125,182700,108531447,528,528,528,528,0
|
|
20241125,182600,108531447,528,528,528,528,0
|
|
20241125,182500,108531447,528,528,528,528,0
|
|
20241125,182400,108531447,528,528,528,528,0
|
|
20241125,182300,108531447,528,528,528,528,0
|
|
20241125,182200,108531447,528,528,528,528,0
|
|
20241125,182100,108531447,528,528,528,528,0
|
|
20241125,182000,108531447,528,528,528,528,0
|
|
20241125,181900,108531447,528,528,528,528,0
|
|
20241125,181800,108531447,528,528,528,528,0
|
|
20241125,181700,108531447,528,528,528,528,0
|
|
20241125,181600,108531447,528,528,528,528,0
|
|
20241125,181500,108531447,528,528,528,528,0
|
|
20241125,181400,108531447,528,528,528,528,0
|
|
20241125,181300,108531447,528,528,528,528,0
|
|
20241125,181200,108531447,528,528,528,528,0
|
|
20241125,181100,108531447,528,528,528,528,0
|
|
20241125,181000,108531447,528,528,528,528,0
|
|
20241125,180900,108531447,528,528,528,528,0
|
|
20241125,180800,108531447,528,528,528,528,0
|
|
20241125,180700,108531447,528,528,528,528,0
|
|
20241125,180600,108531447,528,528,528,528,0
|
|
20241125,180500,108531447,528,528,528,528,0
|
|
20241125,180400,108531447,528,528,528,528,0
|
|
20241125,180300,108531447,528,528,528,528,0
|
|
20241125,180200,108531447,528,528,528,528,0
|
|
20241125,180100,108531447,528,528,528,528,0
|
|
20241125,180000,108531447,528,528,528,528,1381
|
|
20241125,175900,108531447,528,528,528,528,0
|
|
20241125,175800,108531447,528,528,528,528,0
|
|
20241125,175700,108531447,528,528,528,528,0
|
|
20241125,175600,108531447,528,528,528,528,0
|
|
20241125,175500,108531447,528,528,528,528,0
|
|
20241125,175400,108531447,528,528,528,528,0
|
|
20241125,175300,108531447,528,528,528,528,0
|
|
20241125,175200,108531447,528,528,528,528,0
|
|
20241125,175100,108531447,528,528,528,528,0
|
|
20241125,175000,108531447,528,528,528,528,0
|
|
20241125,174900,108531447,528,528,528,528,0
|
|
20241125,174800,108531447,528,528,528,528,0
|
|
20241125,174700,108531447,528,528,528,528,0
|
|
20241125,174600,108531447,528,528,528,528,0
|
|
20241125,174500,108531447,528,528,528,528,0
|
|
20241125,174400,108531447,528,528,528,528,0
|
|
20241125,174300,108531447,528,528,528,528,0
|
|
20241125,174200,108531447,528,528,528,528,0
|
|
20241125,174100,108531447,528,528,528,528,0
|
|
20241125,174000,108531447,528,528,528,528,0
|
|
20241125,173900,108531447,528,528,528,528,0
|
|
20241125,173800,108531447,528,528,528,528,0
|
|
20241125,173700,108531447,528,528,528,528,0
|
|
20241125,173600,108531447,528,528,528,528,0
|
|
20241125,173500,108531447,528,528,528,528,0
|
|
20241125,173400,108531447,528,528,528,528,0
|
|
20241125,173300,108531447,528,528,528,528,0
|
|
20241125,173200,108531447,528,528,528,528,0
|
|
20241125,173100,108531447,528,528,528,528,0
|
|
20241125,173000,108531447,528,528,528,528,1381
|
|
20241125,172900,108531447,528,528,528,528,0
|
|
20241125,172800,108531447,528,528,528,528,0
|
|
20241125,172700,108531447,528,528,528,528,0
|
|
20241125,172600,108531447,528,528,528,528,0
|
|
20241125,172500,108531447,528,528,528,528,0
|
|
20241125,172400,108531447,528,528,528,528,0
|
|
20241125,172300,108531447,528,528,528,528,0
|
|
20241125,172200,108531447,528,528,528,528,0
|
|
20241125,172100,108531447,528,528,528,528,0
|
|
20241125,172000,108531447,528,528,528,528,0
|
|
20241125,171900,108531447,528,528,528,528,0
|
|
20241125,171800,108531447,528,528,528,528,0
|
|
20241125,171700,108531447,528,528,528,528,0
|
|
20241125,171600,108531447,528,528,528,528,0
|
|
20241125,171500,108531447,528,528,528,528,0
|
|
20241125,171400,108531447,528,528,528,528,0
|
|
20241125,171300,108531447,528,528,528,528,0
|
|
20241125,171200,108531447,528,528,528,528,0
|
|
20241125,171100,108531447,528,528,528,528,0
|
|
20241125,171000,108531447,528,528,528,528,0
|
|
20241125,170900,108531447,528,528,528,528,0
|
|
20241125,170800,108531447,528,528,528,528,0
|
|
20241125,170700,108531447,528,528,528,528,0
|
|
20241125,170600,108531447,528,528,528,528,0
|
|
20241125,170500,108531447,528,528,528,528,0
|
|
20241125,170400,108531447,528,528,528,528,0
|
|
20241125,170300,108531447,528,528,528,528,0
|
|
20241125,170200,108531447,528,528,528,528,0
|
|
20241125,170100,108531447,528,528,528,528,0
|
|
20241125,170000,108531447,528,528,528,528,1381
|
|
20241125,165900,108531447,528,528,528,528,0
|
|
20241125,165800,108531447,528,528,528,528,0
|
|
20241125,165700,108531447,528,528,528,528,0
|
|
20241125,165600,108531447,528,528,528,528,0
|
|
20241125,165500,108531447,528,528,528,528,0
|
|
20241125,165400,108531447,528,528,528,528,0
|
|
20241125,165300,108531447,528,528,528,528,0
|
|
20241125,165200,108531447,528,528,528,528,0
|
|
20241125,165100,108531447,528,528,528,528,0
|
|
20241125,165000,108531447,528,528,528,528,0
|
|
20241125,164900,108531447,528,528,528,528,0
|
|
20241125,164800,108531447,528,528,528,528,0
|
|
20241125,164700,108531447,528,528,528,528,0
|
|
20241125,164600,108531447,528,528,528,528,0
|
|
20241125,164500,108531447,528,528,528,528,0
|
|
20241125,164400,108531447,528,528,528,528,0
|
|
20241125,164300,108531447,528,528,528,528,0
|
|
20241125,164200,108531447,528,528,528,528,0
|
|
20241125,164100,108531447,528,528,528,528,0
|
|
20241125,164000,108531447,528,528,528,528,0
|
|
20241125,163900,108531447,528,528,528,528,0
|
|
20241125,163800,108531447,528,528,528,528,0
|
|
20241125,163700,108531447,528,528,528,528,0
|
|
20241125,163600,108531447,528,528,528,528,0
|
|
20241125,163500,108531447,528,528,528,528,0
|
|
20241125,163400,108531447,528,528,528,528,0
|
|
20241125,163300,108531447,528,528,528,528,0
|
|
20241125,163200,108531447,528,528,528,528,0
|
|
20241125,163100,108531447,528,528,528,528,0
|
|
20241125,163000,108531447,528,528,528,528,1381
|
|
20241125,162900,108531447,528,528,528,528,0
|
|
20241125,162800,108531447,528,528,528,528,0
|
|
20241125,162700,108531447,528,528,528,528,0
|
|
20241125,162600,108531447,528,528,528,528,0
|
|
20241125,162500,108531447,528,528,528,528,0
|
|
20241125,162400,108531447,528,528,528,528,0
|
|
20241125,162300,108531447,528,528,528,528,0
|
|
20241125,162200,108531447,528,528,528,528,0
|
|
20241125,162100,108531447,528,528,528,528,0
|
|
20241125,162000,108531447,528,528,528,528,0
|
|
20241125,161900,108531447,528,528,528,528,0
|
|
20241125,161800,108531447,528,528,528,528,0
|
|
20241125,161700,108531447,528,528,528,528,0
|
|
20241125,161600,108531447,528,528,528,528,0
|
|
20241125,161500,108531447,528,528,528,528,0
|
|
20241125,161400,108531447,528,528,528,528,0
|
|
20241125,161300,108531447,528,528,528,528,0
|
|
20241125,161200,108531447,528,528,528,528,0
|
|
20241125,161100,108531447,528,528,528,528,0
|
|
20241125,161000,108531447,528,528,528,528,0
|
|
20241125,160900,108531447,528,528,528,528,0
|
|
20241125,160800,108531447,528,528,528,528,0
|
|
20241125,160700,108531447,528,528,528,528,0
|
|
20241125,160600,108531447,528,528,528,528,0
|
|
20241125,160500,108531447,528,528,528,528,0
|
|
20241125,160400,108531447,528,528,528,528,0
|
|
20241125,160300,108531447,528,528,528,528,0
|
|
20241125,160200,108531447,528,528,528,528,0
|
|
20241125,160100,108531447,528,528,528,528,0
|
|
20241125,160000,108531447,528,528,528,528,1381
|
|
20241125,155900,108531447,528,528,528,528,0
|
|
20241125,155800,108531447,528,528,528,528,0
|
|
20241125,155700,108531447,528,528,528,528,0
|
|
20241125,155600,108531447,528,528,528,528,0
|
|
20241125,155500,108531447,528,528,528,528,0
|
|
20241125,155400,108531447,528,528,528,528,0
|
|
20241125,155300,108531447,528,528,528,528,0
|
|
20241125,155200,108531447,528,528,528,528,0
|
|
20241125,155100,108531447,528,528,528,528,0
|
|
20241125,155000,108531447,528,528,528,528,0
|
|
20241125,154900,108531447,528,528,528,528,0
|
|
20241125,154800,108531447,528,528,528,528,0
|
|
20241125,154700,108531447,528,528,528,528,0
|
|
20241125,154600,108531447,528,528,528,528,0
|
|
20241125,154500,108531447,528,528,528,528,0
|
|
20241125,154400,108531447,528,528,528,528,0
|
|
20241125,154300,108531447,528,528,528,528,0
|
|
20241125,154200,108531447,528,528,528,528,0
|
|
20241125,154100,108531447,528,528,528,528,0
|
|
20241125,154000,108531447,528,528,528,528,0
|
|
20241125,153900,108531447,528,528,528,528,0
|
|
20241125,153800,108531447,528,528,528,528,0
|
|
20241125,153700,108531447,528,528,528,528,0
|
|
20241125,153600,108531447,528,528,528,528,0
|
|
20241125,153500,108531447,528,528,528,528,0
|
|
20241125,153400,108531447,528,528,528,528,0
|
|
20241125,153300,108531447,528,528,528,528,0
|
|
20241125,153200,108531447,528,528,528,528,0
|
|
20241125,153100,108531447,528,528,528,528,0
|
|
20241125,153000,108531447,528,528,528,528,2762
|
|
20241125,152900,107802279,528,528,528,528,0
|
|
20241125,152800,107802279,528,528,528,528,0
|
|
20241125,152700,107802279,528,528,528,528,0
|
|
20241125,152600,107802279,528,528,528,528,0
|
|
20241125,152500,107802279,528,528,528,528,0
|
|
20241125,152400,107802279,528,528,528,528,0
|
|
20241125,152300,107802279,528,528,528,528,0
|
|
20241125,152200,107802279,528,528,528,528,0
|
|
20241125,152100,107802279,528,528,528,528,0
|
|
20241125,152000,107802279,528,528,528,528,0
|
|
20241125,151900,107802279,528,527,528,527,11
|
|
20241125,151800,107796481,526,526,526,526,700
|
|
20241125,151700,107428281,524,524,524,524,0
|
|
20241125,151600,107428281,524,524,524,524,1300
|
|
20241125,151500,106747081,525,525,525,525,4
|
|
20241125,151400,106744981,525,525,525,525,7
|
|
20241125,151300,106741306,525,526,526,525,44
|
|
20241125,151200,106718205,525,525,525,525,656
|
|
20241125,151100,106373805,525,525,525,525,1344
|
|
20241125,151000,105668205,525,525,525,525,1
|
|
20241125,150900,105667680,526,526,526,526,0
|
|
20241125,150800,105667680,526,526,526,526,0
|
|
20241125,150700,105667680,526,526,526,526,5
|
|
20241125,150600,105665050,525,526,526,525,61
|
|
20241125,150500,105633024,526,526,526,526,19
|
|
20241125,150400,105623030,526,524,526,524,327
|
|
20241125,150300,105451482,526,525,526,525,134
|
|
20241125,150200,105381130,526,526,526,526,100
|
|
20241125,150100,105328530,526,526,526,526,0
|
|
20241125,150000,105328530,526,526,526,526,0
|
|
20241125,145900,105328530,526,525,526,525,173
|
|
20241125,145800,105237702,525,524,525,524,450
|
|
20241125,145700,105001852,524,524,524,524,0
|
|
20241125,145600,105001852,524,526,526,524,155
|
|
20241125,145500,104920406,525,524,525,524,347
|
|
20241125,145400,104738544,524,524,524,524,200
|
|
20241125,145300,104633744,520,521,521,520,327
|
|
20241125,145200,104463670,525,525,525,525,10
|
|
20241125,145100,104458420,527,527,527,527,0
|
|
20241125,145000,104458420,527,527,527,527,0
|
|
20241125,144900,104458420,527,523,527,523,132
|
|
20241125,144800,104389286,524,524,524,524,3
|
|
20241125,144700,104387714,526,526,526,526,0
|
|
20241125,144600,104387714,526,526,526,526,0
|
|
20241125,144500,104387714,526,526,526,526,2
|
|
20241125,144400,104386662,524,524,524,524,0
|
|
20241125,144300,104386662,524,524,524,524,0
|
|
20241125,144200,104386662,524,524,524,524,20
|
|
20241125,144100,104376182,524,524,524,524,55
|
|
20241125,144000,104347362,528,528,528,528,0
|
|
20241125,143900,104347362,528,528,528,528,0
|
|
20241125,143800,104347362,528,528,528,528,0
|
|
20241125,143700,104347362,528,528,528,528,0
|
|
20241125,143600,104347362,528,528,528,528,0
|
|
20241125,143500,104347362,528,528,528,528,0
|
|
20241125,143400,104347362,528,528,528,528,0
|
|
20241125,143300,104347362,528,528,528,528,0
|
|
20241125,143200,104347362,528,528,528,528,0
|
|
20241125,143100,104347362,528,528,528,528,0
|
|
20241125,143000,104347362,528,528,528,528,0
|
|
20241125,142900,104347362,528,528,528,528,0
|
|
20241125,142800,104347362,528,528,528,528,8
|
|
20241125,142700,104343138,528,528,528,528,0
|
|
20241125,142600,104343138,528,528,528,528,0
|
|
20241125,142500,104343138,528,528,528,528,0
|
|
20241125,142400,104343138,528,528,528,528,0
|
|
20241125,142300,104343138,528,527,528,522,200
|
|
20241125,142200,104238476,526,526,526,526,1
|
|
20241125,142100,104237950,527,527,527,527,0
|
|
20241125,142000,104237950,527,527,527,527,1
|
|
20241125,141900,104237423,527,527,527,527,0
|
|
20241125,141800,104237423,527,528,528,527,772
|
|
20241125,141700,103829834,527,527,527,527,3
|
|
20241125,141600,103828253,528,528,528,528,22
|
|
20241125,141500,103816637,528,528,528,528,0
|
|
20241125,141400,103816637,528,528,528,528,1
|
|
20241125,141300,103816109,528,529,529,528,47
|
|
20241125,141200,103791264,528,528,528,527,38
|
|
20241125,141100,103771214,530,530,530,530,0
|
|
20241125,141000,103771214,530,529,530,529,12
|
|
20241125,140900,103764865,529,529,529,529,0
|
|
20241125,140800,103764865,529,529,529,529,59
|
|
20241125,140700,103733654,530,530,530,530,0
|
|
20241125,140600,103733654,530,530,530,530,0
|
|
20241125,140500,103733654,530,530,530,530,0
|
|
20241125,140400,103733654,530,530,530,530,0
|
|
20241125,140300,103733654,530,530,530,530,0
|
|
20241125,140200,103733654,530,530,530,530,0
|
|
20241125,140100,103733654,530,530,530,530,0
|
|
20241125,140000,103733654,530,530,530,530,0
|
|
20241125,135900,103733654,530,530,530,530,0
|
|
20241125,135800,103733654,530,530,530,530,0
|
|
20241125,135700,103733654,530,530,530,530,0
|
|
20241125,135600,103733654,530,530,530,530,50
|
|
20241125,135500,103707154,530,530,530,530,0
|
|
20241125,135400,103707154,530,530,530,530,0
|
|
20241125,135300,103707154,530,530,530,530,90
|
|
20241125,135200,103659454,530,530,530,530,4
|
|
20241125,135100,103657334,530,530,530,530,0
|
|
20241125,135000,103657334,530,530,530,530,0
|
|
20241125,134900,103657334,530,530,530,530,3
|
|
20241125,134800,103655744,530,530,530,530,0
|
|
20241125,134700,103655744,530,530,530,530,3
|
|
20241125,134600,103654154,530,530,530,530,2
|
|
20241125,134500,103653094,530,530,530,530,28
|
|
20241125,134400,103638254,531,531,531,531,1
|
|
20241125,134300,103637723,530,530,530,530,0
|
|
20241125,134200,103637723,530,530,530,530,0
|
|
20241125,134100,103637723,530,530,530,530,0
|
|
20241125,134000,103637723,530,530,530,530,0
|
|
20241125,133900,103637723,530,528,530,528,55
|
|
20241125,133800,103608666,528,528,528,528,200
|
|
20241125,133700,103503066,528,528,528,528,10
|
|
20241125,133600,103497786,528,527,528,527,5174
|
|
20241125,133500,100766927,527,527,527,527,1
|
|
20241125,133400,100766400,525,525,525,525,0
|
|
20241125,133300,100766400,525,525,525,525,0
|
|
20241125,133200,100766400,525,525,525,525,0
|
|
20241125,133100,100766400,525,525,525,525,0
|
|
20241125,133000,100766400,525,525,525,525,1
|
|
20241125,132900,100765875,527,527,527,527,0
|
|
20241125,132800,100765875,527,527,527,527,0
|
|
20241125,132700,100765875,527,527,527,527,0
|
|
20241125,132600,100765875,527,527,527,527,0
|
|
20241125,132500,100765875,527,527,527,527,2
|
|
20241125,132400,100764821,526,526,526,526,100
|
|
20241125,132300,100712221,526,526,526,526,101
|
|
20241125,132200,100659095,525,525,526,525,13
|
|
20241125,132100,100652268,525,526,526,525,17
|
|
20241125,132000,100643328,526,526,526,526,19
|
|
20241125,131900,100633334,527,525,527,519,158
|
|
20241125,131800,100550432,525,525,525,525,100
|
|
20241125,131700,100497932,525,523,525,523,520
|
|
20241125,131600,100224971,524,524,524,524,115
|
|
20241125,131500,100164711,524,524,524,524,45
|
|
20241125,131400,100141131,526,526,526,526,1
|
|
20241125,131300,100140605,524,524,524,524,0
|
|
20241125,131200,100140605,524,524,524,524,786
|
|
20241125,131100,99728741,525,525,525,525,0
|
|
20241125,131000,99728741,525,525,525,525,0
|
|
20241125,130900,99728741,525,525,525,525,0
|
|
20241125,130800,99728741,525,525,525,525,0
|
|
20241125,130700,99728741,525,525,525,525,0
|
|
20241125,130600,99728741,525,525,525,525,0
|
|
20241125,130500,99728741,525,525,525,525,3846
|
|
20241125,130400,97709591,525,525,525,525,0
|
|
20241125,130300,97709591,525,525,525,525,0
|
|
20241125,130200,97709591,525,525,525,525,0
|
|
20241125,130100,97709591,525,525,525,525,0
|
|
20241125,130000,97709591,525,525,525,525,0
|
|
20241125,125900,97709591,525,525,525,525,0
|
|
20241125,125800,97709591,525,525,525,525,0
|
|
20241125,125700,97709591,525,525,525,525,932
|
|
20241125,125600,97220291,523,522,523,522,749
|
|
20241125,125500,96828704,520,522,522,520,2640
|
|
20241125,125400,95454823,523,523,523,523,102
|
|
20241125,125300,95401477,524,524,524,524,0
|
|
20241125,125200,95401477,524,524,524,524,0
|
|
20241125,125100,95401477,524,524,524,524,0
|
|
20241125,125000,95401477,524,524,524,524,0
|
|
20241125,124900,95401477,524,524,524,524,0
|
|
20241125,124800,95401477,524,524,524,524,78
|
|
20241125,124700,95360605,525,525,525,525,210
|
|
20241125,124600,95250355,525,525,525,525,0
|
|
20241125,124500,95250355,525,525,525,525,83
|
|
20241125,124400,95206780,525,525,525,525,0
|
|
20241125,124300,95206780,525,525,525,525,759
|
|
20241125,124200,94808305,524,524,524,524,22
|
|
20241125,124100,94796777,524,524,524,524,0
|
|
20241125,124000,94796777,524,524,524,524,1
|
|
20241125,123900,94796253,524,524,524,524,0
|
|
20241125,123800,94796253,524,524,524,524,0
|
|
20241125,123700,94796253,524,524,524,524,1
|
|
20241125,123600,94795729,525,525,525,525,0
|
|
20241125,123500,94795729,525,525,525,525,0
|
|
20241125,123400,94795729,525,525,525,525,0
|
|
20241125,123300,94795729,525,525,525,525,158
|
|
20241125,123200,94712779,527,527,527,527,0
|
|
20241125,123100,94712779,527,525,527,525,602
|
|
20241125,123000,94396708,525,525,525,525,309
|
|
20241125,122900,94234483,525,525,525,525,0
|
|
20241125,122800,94234483,525,525,525,525,0
|
|
20241125,122700,94234483,525,525,525,525,0
|
|
20241125,122600,94234483,525,525,525,525,0
|
|
20241125,122500,94234483,525,525,525,525,100
|
|
20241125,122400,94181983,526,526,526,526,0
|
|
20241125,122300,94181983,526,526,526,526,0
|
|
20241125,122200,94181983,526,528,528,526,52
|
|
20241125,122100,94154531,528,528,528,528,0
|
|
20241125,122000,94154531,528,528,528,528,0
|
|
20241125,121900,94154531,528,528,528,528,0
|
|
20241125,121800,94154531,528,528,528,528,0
|
|
20241125,121700,94154531,528,528,528,528,0
|
|
20241125,121600,94154531,528,528,528,528,0
|
|
20241125,121500,94154531,528,528,528,528,1
|
|
20241125,121400,94154003,525,525,525,525,0
|
|
20241125,121300,94154003,525,525,525,525,0
|
|
20241125,121200,94154003,525,525,525,525,0
|
|
20241125,121100,94154003,525,525,525,525,1
|
|
20241125,121000,94153478,526,526,526,526,0
|
|
20241125,120900,94153478,526,528,528,526,1001
|
|
20241125,120800,93625909,528,528,528,528,0
|
|
20241125,120700,93625909,528,528,528,528,1
|
|
20241125,120600,93625381,529,529,529,529,36
|
|
20241125,120500,93606337,530,530,530,530,0
|
|
20241125,120400,93606337,530,530,530,530,0
|
|
20241125,120300,93606337,530,530,530,530,0
|
|
20241125,120200,93606337,530,530,530,530,0
|
|
20241125,120100,93606337,530,530,530,530,0
|
|
20241125,120000,93606337,530,530,530,530,0
|
|
20241125,115900,93606337,530,530,530,530,1
|
|
20241125,115800,93605807,529,529,529,529,585
|
|
20241125,115700,93296342,529,529,529,529,0
|
|
20241125,115600,93296342,529,529,529,529,37
|
|
20241125,115500,93276769,529,529,529,529,0
|
|
20241125,115400,93276769,529,529,529,529,34
|
|
20241125,115300,93258783,529,529,529,529,0
|
|
20241125,115200,93258783,529,529,529,529,0
|
|
20241125,115100,93258783,529,529,529,529,0
|
|
20241125,115000,93258783,529,529,529,529,0
|
|
20241125,114900,93258783,529,529,529,529,0
|
|
20241125,114800,93258783,529,529,529,529,0
|
|
20241125,114700,93258783,529,529,529,529,4
|
|
20241125,114600,93256667,529,528,529,527,101
|
|
20241125,114500,93203395,529,529,529,529,0
|
|
20241125,114400,93203395,529,529,529,529,5
|
|
20241125,114300,93200750,529,529,529,529,0
|
|
20241125,114200,93200750,529,528,529,527,186
|
|
20241125,114100,93102511,527,527,527,527,0
|
|
20241125,114000,93102511,527,527,527,527,4
|
|
20241125,113900,93100403,528,528,528,528,1
|
|
20241125,113800,93099875,526,526,526,526,0
|
|
20241125,113700,93099875,526,526,526,526,38
|
|
20241125,113600,93079887,527,527,527,527,1
|
|
20241125,113500,93079360,527,527,527,527,49
|
|
20241125,113400,93053537,526,526,526,526,0
|
|
20241125,113300,93053537,526,526,526,526,17
|
|
20241125,113200,93044595,526,526,526,526,0
|
|
20241125,113100,93044595,526,526,526,526,0
|
|
20241125,113000,93044595,526,526,526,526,8
|
|
20241125,112900,93040387,522,523,523,522,93
|
|
20241125,112800,92991806,523,526,526,523,280
|
|
20241125,112700,92845359,527,527,527,527,0
|
|
20241125,112600,92845359,527,527,527,527,0
|
|
20241125,112500,92845359,527,528,528,527,2
|
|
20241125,112400,92844304,528,528,528,528,0
|
|
20241125,112300,92844304,528,528,528,528,9
|
|
20241125,112200,92839552,528,528,528,528,0
|
|
20241125,112100,92839552,528,529,529,528,14
|
|
20241125,112000,92832148,529,532,532,529,14
|
|
20241125,111900,92824712,534,534,534,534,0
|
|
20241125,111800,92824712,534,534,534,534,0
|
|
20241125,111700,92824712,534,534,534,534,373
|
|
20241125,111600,92625530,534,534,534,534,0
|
|
20241125,111500,92625530,534,534,534,534,0
|
|
20241125,111400,92625530,534,534,534,534,0
|
|
20241125,111300,92625530,534,534,534,534,0
|
|
20241125,111200,92625530,534,534,534,534,0
|
|
20241125,111100,92625530,534,534,534,534,0
|
|
20241125,111000,92625530,534,534,534,534,0
|
|
20241125,110900,92625530,534,534,534,534,0
|
|
20241125,110800,92625530,534,534,534,534,0
|
|
20241125,110700,92625530,534,532,534,532,2048
|
|
20241125,110600,91533908,533,533,533,533,0
|
|
20241125,110500,91533908,533,529,533,529,5
|
|
20241125,110400,91531253,524,528,528,524,10
|
|
20241125,110300,91525993,534,534,534,534,0
|
|
20241125,110200,91525993,534,532,534,532,200
|
|
20241125,110100,91419283,530,530,530,530,8
|
|
20241125,110000,91415043,533,533,533,533,0
|
|
20241125,105900,91415043,533,533,533,533,0
|
|
20241125,105800,91415043,533,527,533,527,20
|
|
20241125,105700,91404454,522,521,527,521,5250
|
|
20241125,105600,88648684,521,519,521,519,23
|
|
20241125,105500,88636705,520,518,521,517,16
|
|
20241125,105400,88628397,517,508,517,508,3435
|
|
20241125,105300,86870515,508,514,514,500,14135
|
|
20241125,105200,79757974,515,521,521,499,25207
|
|
20241125,105100,66938476,520,531,531,520,20133
|
|
20241125,105000,56417281,531,531,531,531,0
|
|
20241125,104900,56417281,531,531,531,531,3
|
|
20241125,104800,56415688,530,530,530,530,0
|
|
20241125,104700,56415688,530,531,531,530,88
|
|
20241125,104600,56368961,532,532,532,532,0
|
|
20241125,104500,56368961,532,532,532,532,0
|
|
20241125,104400,56368961,532,532,532,532,0
|
|
20241125,104300,56368961,532,532,532,532,0
|
|
20241125,104200,56368961,532,532,532,532,1
|
|
20241125,104100,56368429,534,534,534,534,2
|
|
20241125,104000,56367361,534,534,534,534,0
|
|
20241125,103900,56367361,534,534,534,534,0
|
|
20241125,103800,56367361,534,534,534,534,0
|
|
20241125,103700,56367361,534,534,534,534,0
|
|
20241125,103600,56367361,534,534,534,534,0
|
|
20241125,103500,56367361,534,532,534,532,51
|
|
20241125,103400,56340227,532,534,534,532,21
|
|
20241125,103300,56329015,534,534,534,534,150
|
|
20241125,103200,56248915,534,534,534,534,2
|
|
20241125,103100,56247847,533,531,534,531,4664
|
|
20241125,103000,53761823,533,533,533,533,0
|
|
20241125,102900,53761823,533,533,533,533,0
|
|
20241125,102800,53761823,533,525,533,525,639
|
|
20241125,102700,53421375,520,520,520,520,0
|
|
20241125,102600,53421375,520,520,520,520,0
|
|
20241125,102500,53421375,520,528,528,520,18519
|
|
20241125,102400,43715789,533,533,533,533,0
|
|
20241125,102300,43715789,533,533,533,533,0
|
|
20241125,102200,43715789,533,533,533,533,0
|
|
20241125,102100,43715789,533,530,533,528,3872
|
|
20241125,102000,41662542,534,534,534,534,0
|
|
20241125,101900,41662542,534,534,534,534,0
|
|
20241125,101800,41662542,534,534,534,534,0
|
|
20241125,101700,41662542,534,534,534,534,0
|
|
20241125,101600,41662542,534,534,534,534,0
|
|
20241125,101500,41662542,534,534,534,534,0
|
|
20241125,101400,41662542,534,534,534,534,20
|
|
20241125,101300,41651862,534,534,534,534,0
|
|
20241125,101200,41651862,534,534,534,534,0
|
|
20241125,101100,41651862,534,534,534,534,1
|
|
20241125,101000,41651328,534,534,534,534,0
|
|
20241125,100900,41651328,534,534,534,534,2
|
|
20241125,100800,41650260,533,532,533,532,2
|
|
20241125,100700,41649195,527,527,527,527,0
|
|
20241125,100600,41649195,527,527,527,527,0
|
|
20241125,100500,41649195,527,530,530,527,205
|
|
20241125,100400,41540593,530,530,530,530,0
|
|
20241125,100300,41540593,530,532,532,530,2000
|
|
20241125,100200,40480433,534,534,534,534,10
|
|
20241125,100100,40475093,534,534,534,534,199
|
|
20241125,100000,40368827,534,534,534,534,0
|
|
20241125,095900,40368827,534,534,534,534,0
|
|
20241125,095800,40368827,534,534,534,534,0
|
|
20241125,095700,40368827,534,534,534,533,249
|
|
20241125,095600,40235881,534,534,534,534,0
|
|
20241125,095500,40235881,534,534,534,534,7
|
|
20241125,095400,40232143,534,534,534,534,0
|
|
20241125,095300,40232143,534,534,534,534,0
|
|
20241125,095200,40232143,534,534,534,534,0
|
|
20241125,095100,40232143,534,533,534,528,1159
|
|
20241125,095000,39619841,533,531,533,528,966
|
|
20241125,094900,39106918,535,535,535,535,2
|
|
20241125,094800,39105848,535,535,535,535,0
|
|
20241125,094700,39105848,535,535,535,535,400
|
|
20241125,094600,38891848,535,535,535,535,3
|
|
20241125,094500,38890243,535,535,535,535,0
|
|
20241125,094400,38890243,535,535,535,535,0
|
|
20241125,094300,38890243,535,535,535,535,0
|
|
20241125,094200,38890243,535,535,535,535,0
|
|
20241125,094100,38890243,535,535,535,535,0
|
|
20241125,094000,38890243,535,535,535,535,705
|
|
20241125,093900,38513068,535,535,535,535,2501
|
|
20241125,093800,37175033,535,535,535,535,47
|
|
20241125,093700,37149888,535,535,535,535,0
|
|
20241125,093600,37149888,535,535,535,535,1000
|
|
20241125,093500,36614888,535,534,535,534,1041
|
|
20241125,093400,36058253,534,534,534,533,507
|
|
20241125,093300,35787665,534,534,534,534,1
|
|
20241125,093200,35787131,531,532,534,531,4
|
|
20241125,093100,35785001,531,528,531,528,208
|
|
20241125,093000,35674729,523,528,530,523,10837
|
|
20241125,092900,29978645,531,531,531,531,913
|
|
20241125,092800,29493842,531,531,531,531,2
|
|
20241125,092700,29492780,528,528,528,528,1
|
|
20241125,092600,29492252,530,531,531,530,185
|
|
20241125,092500,29394105,531,527,531,527,353
|
|
20241125,092400,29207164,526,532,532,526,3300
|
|
20241125,092300,27461547,535,534,535,534,2
|
|
20241125,092200,27460478,532,532,532,532,1
|
|
20241125,092100,27459946,535,535,535,535,0
|
|
20241125,092000,27459946,535,535,535,535,50
|
|
20241125,091900,27433196,535,535,535,535,465
|
|
20241125,091800,27184421,535,535,535,535,0
|
|
20241125,091700,27184421,535,535,535,535,200
|
|
20241125,091600,27077421,531,535,535,531,6
|
|
20241125,091500,27074231,530,530,530,530,1000
|
|
20241125,091400,26544231,530,530,530,530,201
|
|
20241125,091300,26437701,530,530,530,530,500
|
|
20241125,091200,26172701,530,534,534,530,4894
|
|
20241125,091100,23563215,534,534,534,534,0
|
|
20241125,091000,23563215,534,534,534,534,0
|
|
20241125,090900,23563215,534,534,534,534,0
|
|
20241125,090800,23563215,534,540,540,533,4499
|
|
20241125,090700,21162973,545,531,545,531,1392
|
|
20241125,090600,20422647,531,547,547,531,6004
|
|
20241125,090500,17223603,548,546,556,546,204
|
|
20241125,090400,17110913,547,544,556,542,312
|
|
20241125,090300,16940423,544,537,544,537,866
|
|
20241125,090200,16474055,537,536,539,534,5610
|
|
20241125,090100,13465270,536,528,536,525,24744
|
|
20241125,090000,342792,529,529,529,529,648
|