578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183500,51655720,536,536,536,536,1914
|
|
20241125,183400,51655720,536,536,536,536,0
|
|
20241125,183300,51655720,536,536,536,536,0
|
|
20241125,183200,51655720,536,536,536,536,0
|
|
20241125,183100,51655720,536,536,536,536,0
|
|
20241125,183000,51655720,536,536,536,536,0
|
|
20241125,182900,51655720,536,536,536,536,0
|
|
20241125,182800,51655720,536,536,536,536,0
|
|
20241125,182700,51655720,536,536,536,536,0
|
|
20241125,182600,51655720,536,536,536,536,0
|
|
20241125,182500,51655720,536,536,536,536,0
|
|
20241125,182400,51655720,536,536,536,536,0
|
|
20241125,182300,51655720,536,536,536,536,0
|
|
20241125,182200,51655720,536,536,536,536,0
|
|
20241125,182100,51655720,536,536,536,536,0
|
|
20241125,182000,51655720,536,536,536,536,0
|
|
20241125,181900,51655720,536,536,536,536,0
|
|
20241125,181800,51655720,536,536,536,536,0
|
|
20241125,181700,51655720,536,536,536,536,0
|
|
20241125,181600,51655720,536,536,536,536,0
|
|
20241125,181500,51655720,536,536,536,536,0
|
|
20241125,181400,51655720,536,536,536,536,0
|
|
20241125,181300,51655720,536,536,536,536,0
|
|
20241125,181200,51655720,536,536,536,536,0
|
|
20241125,181100,51655720,536,536,536,536,0
|
|
20241125,181000,51655720,536,536,536,536,0
|
|
20241125,180900,51655720,536,536,536,536,0
|
|
20241125,180800,51655720,536,536,536,536,0
|
|
20241125,180700,51655720,536,536,536,536,0
|
|
20241125,180600,51655720,536,536,536,536,0
|
|
20241125,180500,51655720,536,536,536,536,1914
|
|
20241125,180400,51655720,536,536,536,536,0
|
|
20241125,180300,51655720,536,536,536,536,0
|
|
20241125,180200,51655720,536,536,536,536,0
|
|
20241125,180100,51655720,536,536,536,536,0
|
|
20241125,180000,51655720,536,536,536,536,0
|
|
20241125,175900,51655720,536,536,536,536,0
|
|
20241125,175800,51655720,536,536,536,536,0
|
|
20241125,175700,51655720,536,536,536,536,0
|
|
20241125,175600,51655720,536,536,536,536,0
|
|
20241125,175500,51655720,536,536,536,536,0
|
|
20241125,175400,51655720,536,536,536,536,0
|
|
20241125,175300,51655720,536,536,536,536,0
|
|
20241125,175200,51655720,536,536,536,536,0
|
|
20241125,175100,51655720,536,536,536,536,0
|
|
20241125,175000,51655720,536,536,536,536,0
|
|
20241125,174900,51655720,536,536,536,536,0
|
|
20241125,174800,51655720,536,536,536,536,0
|
|
20241125,174700,51655720,536,536,536,536,0
|
|
20241125,174600,51655720,536,536,536,536,0
|
|
20241125,174500,51655720,536,536,536,536,0
|
|
20241125,174400,51655720,536,536,536,536,0
|
|
20241125,174300,51655720,536,536,536,536,0
|
|
20241125,174200,51655720,536,536,536,536,0
|
|
20241125,174100,51655720,536,536,536,536,0
|
|
20241125,174000,51655720,536,536,536,536,0
|
|
20241125,173900,51655720,536,536,536,536,0
|
|
20241125,173800,51655720,536,536,536,536,0
|
|
20241125,173700,51655720,536,536,536,536,0
|
|
20241125,173600,51655720,536,536,536,536,0
|
|
20241125,173500,51655720,536,536,536,536,1914
|
|
20241125,173400,51655720,536,536,536,536,0
|
|
20241125,173300,51655720,536,536,536,536,0
|
|
20241125,173200,51655720,536,536,536,536,0
|
|
20241125,173100,51655720,536,536,536,536,0
|
|
20241125,173000,51655720,536,536,536,536,0
|
|
20241125,172900,51655720,536,536,536,536,0
|
|
20241125,172800,51655720,536,536,536,536,0
|
|
20241125,172700,51655720,536,536,536,536,0
|
|
20241125,172600,51655720,536,536,536,536,0
|
|
20241125,172500,51655720,536,536,536,536,0
|
|
20241125,172400,51655720,536,536,536,536,0
|
|
20241125,172300,51655720,536,536,536,536,0
|
|
20241125,172200,51655720,536,536,536,536,0
|
|
20241125,172100,51655720,536,536,536,536,0
|
|
20241125,172000,51655720,536,536,536,536,0
|
|
20241125,171900,51655720,536,536,536,536,0
|
|
20241125,171800,51655720,536,536,536,536,0
|
|
20241125,171700,51655720,536,536,536,536,0
|
|
20241125,171600,51655720,536,536,536,536,0
|
|
20241125,171500,51655720,536,536,536,536,0
|
|
20241125,171400,51655720,536,536,536,536,0
|
|
20241125,171300,51655720,536,536,536,536,0
|
|
20241125,171200,51655720,536,536,536,536,0
|
|
20241125,171100,51655720,536,536,536,536,0
|
|
20241125,171000,51655720,536,536,536,536,0
|
|
20241125,170900,51655720,536,536,536,536,0
|
|
20241125,170800,51655720,536,536,536,536,0
|
|
20241125,170700,51655720,536,536,536,536,0
|
|
20241125,170600,51655720,536,536,536,536,0
|
|
20241125,170500,51655720,536,536,536,536,1914
|
|
20241125,170400,51655720,536,536,536,536,0
|
|
20241125,170300,51655720,536,536,536,536,0
|
|
20241125,170200,51655720,536,536,536,536,0
|
|
20241125,170100,51655720,536,536,536,536,0
|
|
20241125,170000,51655720,536,536,536,536,0
|
|
20241125,165900,51655720,536,536,536,536,0
|
|
20241125,165800,51655720,536,536,536,536,0
|
|
20241125,165700,51655720,536,536,536,536,0
|
|
20241125,165600,51655720,536,536,536,536,0
|
|
20241125,165500,51655720,536,536,536,536,0
|
|
20241125,165400,51655720,536,536,536,536,0
|
|
20241125,165300,51655720,536,536,536,536,0
|
|
20241125,165200,51655720,536,536,536,536,0
|
|
20241125,165100,51655720,536,536,536,536,0
|
|
20241125,165000,51655720,536,536,536,536,0
|
|
20241125,164900,51655720,536,536,536,536,0
|
|
20241125,164800,51655720,536,536,536,536,0
|
|
20241125,164700,51655720,536,536,536,536,0
|
|
20241125,164600,51655720,536,536,536,536,0
|
|
20241125,164500,51655720,536,536,536,536,0
|
|
20241125,164400,51655720,536,536,536,536,0
|
|
20241125,164300,51655720,536,536,536,536,0
|
|
20241125,164200,51655720,536,536,536,536,0
|
|
20241125,164100,51655720,536,536,536,536,0
|
|
20241125,164000,51655720,536,536,536,536,0
|
|
20241125,163900,51655720,536,536,536,536,0
|
|
20241125,163800,51655720,536,536,536,536,0
|
|
20241125,163700,51655720,536,536,536,536,0
|
|
20241125,163600,51655720,536,536,536,536,0
|
|
20241125,163500,51655720,536,536,536,536,1914
|
|
20241125,163400,51655720,536,536,536,536,0
|
|
20241125,163300,51655720,536,536,536,536,0
|
|
20241125,163200,51655720,536,536,536,536,0
|
|
20241125,163100,51655720,536,536,536,536,0
|
|
20241125,163000,51655720,536,536,536,536,0
|
|
20241125,162900,51655720,536,536,536,536,0
|
|
20241125,162800,51655720,536,536,536,536,0
|
|
20241125,162700,51655720,536,536,536,536,0
|
|
20241125,162600,51655720,536,536,536,536,0
|
|
20241125,162500,51655720,536,536,536,536,0
|
|
20241125,162400,51655720,536,536,536,536,0
|
|
20241125,162300,51655720,536,536,536,536,0
|
|
20241125,162200,51655720,536,536,536,536,0
|
|
20241125,162100,51655720,536,536,536,536,0
|
|
20241125,162000,51655720,536,536,536,536,0
|
|
20241125,161900,51655720,536,536,536,536,0
|
|
20241125,161800,51655720,536,536,536,536,0
|
|
20241125,161700,51655720,536,536,536,536,0
|
|
20241125,161600,51655720,536,536,536,536,0
|
|
20241125,161500,51655720,536,536,536,536,0
|
|
20241125,161400,51655720,536,536,536,536,0
|
|
20241125,161300,51655720,536,536,536,536,0
|
|
20241125,161200,51655720,536,536,536,536,0
|
|
20241125,161100,51655720,536,536,536,536,0
|
|
20241125,161000,51655720,536,536,536,536,0
|
|
20241125,160900,51655720,536,536,536,536,0
|
|
20241125,160800,51655720,536,536,536,536,0
|
|
20241125,160700,51655720,536,536,536,536,0
|
|
20241125,160600,51655720,536,536,536,536,0
|
|
20241125,160500,51655720,536,536,536,536,1914
|
|
20241125,160400,51655720,536,536,536,536,0
|
|
20241125,160300,51655720,536,536,536,536,0
|
|
20241125,160200,51655720,536,536,536,536,0
|
|
20241125,160100,51655720,536,536,536,536,0
|
|
20241125,160000,51655720,536,536,536,536,0
|
|
20241125,155900,51655720,536,536,536,536,0
|
|
20241125,155800,51655720,536,536,536,536,0
|
|
20241125,155700,51655720,536,536,536,536,0
|
|
20241125,155600,51655720,536,536,536,536,0
|
|
20241125,155500,51655720,536,536,536,536,0
|
|
20241125,155400,51655720,536,536,536,536,0
|
|
20241125,155300,51655720,536,536,536,536,0
|
|
20241125,155200,51655720,536,536,536,536,0
|
|
20241125,155100,51655720,536,536,536,536,0
|
|
20241125,155000,51655720,536,536,536,536,0
|
|
20241125,154900,51655720,536,536,536,536,0
|
|
20241125,154800,51655720,536,536,536,536,0
|
|
20241125,154700,51655720,536,536,536,536,0
|
|
20241125,154600,51655720,536,536,536,536,0
|
|
20241125,154500,51655720,536,536,536,536,0
|
|
20241125,154400,51655720,536,536,536,536,0
|
|
20241125,154300,51655720,536,536,536,536,0
|
|
20241125,154200,51655720,536,536,536,536,0
|
|
20241125,154100,51655720,536,536,536,536,0
|
|
20241125,154000,51655720,536,536,536,536,0
|
|
20241125,153900,51655720,536,536,536,536,0
|
|
20241125,153800,51655720,536,536,536,536,0
|
|
20241125,153700,51655720,536,536,536,536,0
|
|
20241125,153600,51655720,536,536,536,536,0
|
|
20241125,153500,51655720,536,536,536,536,1914
|
|
20241125,153400,51655720,536,536,536,536,0
|
|
20241125,153300,51655720,536,536,536,536,0
|
|
20241125,153200,51655720,536,536,536,536,0
|
|
20241125,153100,51655720,536,536,536,536,0
|
|
20241125,153000,51655720,536,536,536,536,1914
|
|
20241125,152900,50629816,536,536,536,536,0
|
|
20241125,152800,50629816,536,536,536,536,0
|
|
20241125,152700,50629816,536,536,536,536,0
|
|
20241125,152600,50629816,536,536,536,536,0
|
|
20241125,152500,50629816,536,536,536,536,0
|
|
20241125,152400,50629816,536,536,536,536,0
|
|
20241125,152300,50629816,536,536,536,536,0
|
|
20241125,152200,50629816,536,536,536,536,0
|
|
20241125,152100,50629816,536,536,536,536,0
|
|
20241125,152000,50629816,536,536,536,536,0
|
|
20241125,151900,50629816,536,533,536,532,1189
|
|
20241125,151800,49995904,534,534,534,534,1
|
|
20241125,151700,49995370,533,533,533,533,0
|
|
20241125,151600,49995370,533,533,533,533,0
|
|
20241125,151500,49995370,533,533,533,533,202
|
|
20241125,151400,49887704,533,533,533,533,0
|
|
20241125,151300,49887704,533,533,533,533,0
|
|
20241125,151200,49887704,533,533,533,533,141
|
|
20241125,151100,49812551,533,533,533,533,0
|
|
20241125,151000,49812551,533,533,533,533,0
|
|
20241125,150900,49812551,533,533,533,533,167
|
|
20241125,150800,49723540,533,533,533,533,0
|
|
20241125,150700,49723540,533,533,533,533,0
|
|
20241125,150600,49723540,533,533,533,533,197
|
|
20241125,150500,49618539,533,533,533,533,0
|
|
20241125,150400,49618539,533,533,533,533,283
|
|
20241125,150300,49467700,533,533,533,533,1070
|
|
20241125,150200,48897390,533,533,533,533,0
|
|
20241125,150100,48897390,533,533,533,533,0
|
|
20241125,150000,48897390,533,533,533,533,243
|
|
20241125,145900,48767871,533,533,533,533,0
|
|
20241125,145800,48767871,533,533,533,533,0
|
|
20241125,145700,48767871,533,533,533,533,210
|
|
20241125,145600,48655941,533,533,533,533,64
|
|
20241125,145500,48621829,533,533,533,533,0
|
|
20241125,145400,48621829,533,533,533,533,234
|
|
20241125,145300,48497107,533,533,533,533,0
|
|
20241125,145200,48497107,533,533,533,533,64
|
|
20241125,145100,48462995,533,533,533,533,243
|
|
20241125,145000,48333476,533,533,533,533,0
|
|
20241125,144900,48333476,533,533,533,533,0
|
|
20241125,144800,48333476,533,533,533,533,300
|
|
20241125,144700,48173576,533,533,533,533,0
|
|
20241125,144600,48173576,533,533,533,533,0
|
|
20241125,144500,48173576,533,533,533,533,223
|
|
20241125,144400,48054717,533,533,533,533,64
|
|
20241125,144300,48020605,533,533,533,533,0
|
|
20241125,144200,48020605,533,533,533,533,235
|
|
20241125,144100,47895350,533,533,533,533,0
|
|
20241125,144000,47895350,533,533,533,533,64
|
|
20241125,143900,47861238,533,533,533,533,167
|
|
20241125,143800,47772227,533,533,533,533,0
|
|
20241125,143700,47772227,533,533,533,533,0
|
|
20241125,143600,47772227,533,533,533,533,287
|
|
20241125,143500,47619256,533,533,533,533,0
|
|
20241125,143400,47619256,533,533,533,533,0
|
|
20241125,143300,47619256,533,533,533,533,223
|
|
20241125,143200,47500397,533,533,533,533,65
|
|
20241125,143100,47465752,533,533,533,533,0
|
|
20241125,143000,47465752,533,533,533,533,190
|
|
20241125,142900,47364482,533,533,533,533,0
|
|
20241125,142800,47364482,533,533,533,533,65
|
|
20241125,142700,47329837,533,533,533,533,325
|
|
20241125,142600,47156612,533,533,533,533,0
|
|
20241125,142500,47156612,533,533,533,533,0
|
|
20241125,142400,47156612,533,533,533,533,65
|
|
20241125,142300,47121967,535,535,535,535,1
|
|
20241125,142200,47121432,536,536,536,536,0
|
|
20241125,142100,47121432,536,533,536,533,666
|
|
20241125,142000,46765209,533,534,534,533,72
|
|
20241125,141900,46726826,534,534,534,534,367
|
|
20241125,141800,46530848,533,533,533,533,0
|
|
20241125,141700,46530848,533,533,533,533,442
|
|
20241125,141600,46295262,533,533,533,533,65
|
|
20241125,141500,46260617,534,534,534,534,0
|
|
20241125,141400,46260617,534,534,534,534,187
|
|
20241125,141300,46160759,534,534,534,534,0
|
|
20241125,141200,46160759,534,534,534,534,65
|
|
20241125,141100,46126049,534,534,534,534,0
|
|
20241125,141000,46126049,534,534,534,534,38
|
|
20241125,140900,46105757,533,533,533,533,0
|
|
20241125,140800,46105757,533,533,533,533,218
|
|
20241125,140700,45989563,536,536,536,536,0
|
|
20241125,140600,45989563,536,536,536,536,0
|
|
20241125,140500,45989563,536,533,536,533,193
|
|
20241125,140400,45886688,533,533,533,533,65
|
|
20241125,140300,45852043,533,533,533,533,0
|
|
20241125,140200,45852043,533,533,533,533,184
|
|
20241125,140100,45753971,533,533,533,533,0
|
|
20241125,140000,45753971,533,533,533,533,165
|
|
20241125,135900,45666026,533,533,533,533,428
|
|
20241125,135800,45437902,533,533,533,533,0
|
|
20241125,135700,45437902,533,533,533,533,0
|
|
20241125,135600,45437902,533,533,533,533,268
|
|
20241125,135500,45295058,534,534,534,534,0
|
|
20241125,135400,45295058,534,534,534,534,0
|
|
20241125,135300,45295058,534,535,535,534,2
|
|
20241125,135200,45293989,533,533,535,533,677
|
|
20241125,135100,44933145,533,533,533,533,0
|
|
20241125,135000,44933145,533,533,533,533,190
|
|
20241125,134900,44831875,533,533,533,533,0
|
|
20241125,134800,44831875,533,533,533,533,65
|
|
20241125,134700,44797230,533,533,533,533,554
|
|
20241125,134600,44501948,533,533,533,533,0
|
|
20241125,134500,44501948,533,533,533,533,0
|
|
20241125,134400,44501948,533,534,534,533,66
|
|
20241125,134300,44466769,535,535,535,535,0
|
|
20241125,134200,44466769,535,535,535,535,1
|
|
20241125,134100,44466234,534,534,534,534,1
|
|
20241125,134000,44465700,533,535,535,533,65
|
|
20241125,133900,44431052,535,534,535,533,1231
|
|
20241125,133800,43774926,535,535,535,534,250
|
|
20241125,133700,43641177,537,537,537,537,0
|
|
20241125,133600,43641177,537,535,537,535,10
|
|
20241125,133500,43635810,534,534,534,534,205
|
|
20241125,133400,43526340,535,533,535,533,1958
|
|
20241125,133300,42481172,534,534,534,534,690
|
|
20241125,133200,42112712,534,534,534,534,0
|
|
20241125,133100,42112712,534,534,534,534,660
|
|
20241125,133000,41760272,533,533,533,533,0
|
|
20241125,132900,41760272,533,533,533,533,188
|
|
20241125,132800,41660068,534,534,534,534,0
|
|
20241125,132700,41660068,534,534,534,534,431
|
|
20241125,132600,41429914,534,534,534,534,0
|
|
20241125,132500,41429914,534,534,534,534,0
|
|
20241125,132400,41429914,534,534,534,534,86
|
|
20241125,132300,41383990,534,534,534,534,1718
|
|
20241125,132200,40466578,534,534,534,534,0
|
|
20241125,132100,40466578,534,534,534,534,1
|
|
20241125,132000,40466044,534,534,534,534,239
|
|
20241125,131900,40338418,534,534,534,534,0
|
|
20241125,131800,40338418,534,534,534,534,4
|
|
20241125,131700,40336282,534,534,534,534,0
|
|
20241125,131600,40336282,534,534,534,534,174
|
|
20241125,131500,40243366,534,534,534,534,0
|
|
20241125,131400,40243366,534,534,534,534,0
|
|
20241125,131300,40243366,534,534,534,534,743
|
|
20241125,131200,39846604,534,534,534,534,0
|
|
20241125,131100,39846604,534,534,534,534,0
|
|
20241125,131000,39846604,534,534,534,534,152
|
|
20241125,130900,39765436,534,534,534,534,0
|
|
20241125,130800,39765436,534,534,534,534,0
|
|
20241125,130700,39765436,534,534,534,534,163
|
|
20241125,130600,39678394,534,534,534,534,0
|
|
20241125,130500,39678394,534,534,534,534,0
|
|
20241125,130400,39678394,534,534,534,534,238
|
|
20241125,130300,39551302,534,534,534,534,0
|
|
20241125,130200,39551302,534,534,534,534,1
|
|
20241125,130100,39550768,534,534,534,534,222
|
|
20241125,130000,39432220,534,534,534,534,0
|
|
20241125,125900,39432220,534,534,534,534,0
|
|
20241125,125800,39432220,534,534,534,534,721
|
|
20241125,125700,39047206,534,534,534,534,0
|
|
20241125,125600,39047206,534,534,534,534,0
|
|
20241125,125500,39047206,534,534,534,534,166
|
|
20241125,125400,38958562,535,535,535,535,67
|
|
20241125,125300,38922717,534,534,534,534,0
|
|
20241125,125200,38922717,534,534,534,534,4633
|
|
20241125,125100,36448695,535,535,535,535,0
|
|
20241125,125000,36448695,535,535,535,535,0
|
|
20241125,124900,36448695,535,535,535,535,2
|
|
20241125,124800,36447625,535,535,535,535,0
|
|
20241125,124700,36447625,535,535,535,535,0
|
|
20241125,124600,36447625,535,534,535,534,683
|
|
20241125,124500,36082688,535,535,535,535,0
|
|
20241125,124400,36082688,535,535,535,535,0
|
|
20241125,124300,36082688,535,535,535,535,0
|
|
20241125,124200,36082688,535,535,535,535,0
|
|
20241125,124100,36082688,535,535,535,535,190
|
|
20241125,124000,35981038,535,535,535,535,0
|
|
20241125,123900,35981038,535,535,535,535,0
|
|
20241125,123800,35981038,535,535,535,535,0
|
|
20241125,123700,35981038,535,535,535,535,183
|
|
20241125,123600,35883133,535,535,535,535,0
|
|
20241125,123500,35883133,535,535,535,535,178
|
|
20241125,123400,35787903,534,534,534,534,20
|
|
20241125,123300,35777223,536,536,536,536,0
|
|
20241125,123200,35777223,536,535,536,535,959
|
|
20241125,123100,35263635,535,535,535,535,54
|
|
20241125,123000,35234745,535,535,535,535,0
|
|
20241125,122900,35234745,535,535,535,535,239
|
|
20241125,122800,35106880,534,534,534,534,180
|
|
20241125,122700,35010760,534,534,534,534,0
|
|
20241125,122600,35010760,534,534,534,534,0
|
|
20241125,122500,35010760,534,534,534,534,214
|
|
20241125,122400,34896484,535,535,535,535,0
|
|
20241125,122300,34896484,535,535,535,535,0
|
|
20241125,122200,34896484,535,535,535,535,150
|
|
20241125,122100,34816234,535,535,535,535,0
|
|
20241125,122000,34816234,535,535,535,535,33
|
|
20241125,121900,34798579,534,534,534,534,461
|
|
20241125,121800,34552405,534,534,534,534,0
|
|
20241125,121700,34552405,534,534,534,534,0
|
|
20241125,121600,34552405,534,534,534,534,0
|
|
20241125,121500,34552405,534,534,534,534,0
|
|
20241125,121400,34552405,534,534,534,534,0
|
|
20241125,121300,34552405,534,534,534,534,308
|
|
20241125,121200,34387933,533,533,533,533,253
|
|
20241125,121100,34253084,533,533,533,533,0
|
|
20241125,121000,34253084,533,533,533,533,0
|
|
20241125,120900,34253084,533,533,533,533,177
|
|
20241125,120800,34158743,534,534,534,534,0
|
|
20241125,120700,34158743,534,534,534,534,0
|
|
20241125,120600,34158743,534,534,534,534,253
|
|
20241125,120500,34023641,534,534,534,534,0
|
|
20241125,120400,34023641,534,534,534,534,0
|
|
20241125,120300,34023641,534,534,534,534,416
|
|
20241125,120200,33801497,534,534,534,534,0
|
|
20241125,120100,33801497,534,534,534,534,130
|
|
20241125,120000,33732077,534,534,534,534,0
|
|
20241125,115900,33732077,534,534,534,534,127
|
|
20241125,115800,33664259,533,533,533,533,1
|
|
20241125,115700,33663726,534,534,534,534,260
|
|
20241125,115600,33524886,534,534,534,534,1
|
|
20241125,115500,33524352,536,536,536,536,0
|
|
20241125,115400,33524352,536,536,536,536,0
|
|
20241125,115300,33524352,536,535,536,535,530
|
|
20241125,115200,33240273,534,534,534,534,0
|
|
20241125,115100,33240273,534,534,534,534,157
|
|
20241125,115000,33156435,534,534,534,534,0
|
|
20241125,114900,33156435,534,534,534,534,1
|
|
20241125,114800,33155901,535,535,535,535,223
|
|
20241125,114700,33036596,534,534,534,534,0
|
|
20241125,114600,33036596,534,534,534,534,50
|
|
20241125,114500,33009896,534,534,534,534,250
|
|
20241125,114400,32876396,533,535,535,533,523
|
|
20241125,114300,32596848,534,534,534,534,922
|
|
20241125,114200,32104500,534,534,534,534,912
|
|
20241125,114100,31617492,534,534,534,534,0
|
|
20241125,114000,31617492,534,534,534,534,0
|
|
20241125,113900,31617492,534,534,534,534,200
|
|
20241125,113800,31510692,534,534,534,534,0
|
|
20241125,113700,31510692,534,534,534,534,0
|
|
20241125,113600,31510692,534,533,534,533,187
|
|
20241125,113500,31411020,533,533,533,533,1
|
|
20241125,113400,31410487,534,534,534,534,0
|
|
20241125,113300,31410487,534,533,534,533,211
|
|
20241125,113200,31298023,535,535,535,535,0
|
|
20241125,113100,31298023,535,535,535,535,168
|
|
20241125,113000,31208143,535,534,535,534,268
|
|
20241125,112900,31064963,535,535,535,535,1
|
|
20241125,112800,31064428,535,534,535,534,400
|
|
20241125,112700,30850429,533,534,535,533,282
|
|
20241125,112600,30699762,535,535,535,535,124
|
|
20241125,112500,30633422,535,535,535,535,0
|
|
20241125,112400,30633422,535,536,536,535,506
|
|
20241125,112300,30362393,536,536,536,536,1
|
|
20241125,112200,30361857,534,534,534,534,151
|
|
20241125,112100,30281223,534,534,534,534,100
|
|
20241125,112000,30227823,535,535,535,535,0
|
|
20241125,111900,30227823,535,535,535,535,0
|
|
20241125,111800,30227823,535,534,535,534,172
|
|
20241125,111700,30135974,535,534,535,534,2
|
|
20241125,111600,30134905,533,533,533,533,0
|
|
20241125,111500,30134905,533,533,533,533,0
|
|
20241125,111400,30134905,533,533,533,533,5687
|
|
20241125,111300,27103734,533,533,533,533,0
|
|
20241125,111200,27103734,533,533,533,533,0
|
|
20241125,111100,27103734,533,533,533,533,388
|
|
20241125,111000,26896930,533,533,533,533,130
|
|
20241125,110900,26827640,536,536,536,536,0
|
|
20241125,110800,26827640,536,534,536,534,500
|
|
20241125,110700,26560051,533,533,533,533,0
|
|
20241125,110600,26560051,533,533,533,533,2
|
|
20241125,110500,26558985,536,536,536,536,0
|
|
20241125,110400,26558985,536,534,536,534,13
|
|
20241125,110300,26552035,533,533,533,533,152
|
|
20241125,110200,26471019,535,534,535,534,523
|
|
20241125,110100,26191736,534,534,534,534,1
|
|
20241125,110000,26191202,532,532,532,532,229
|
|
20241125,105900,26069374,532,532,532,532,1
|
|
20241125,105800,26068842,532,532,532,532,0
|
|
20241125,105700,26068842,532,532,532,532,226
|
|
20241125,105600,25948610,533,533,533,533,0
|
|
20241125,105500,25948610,533,532,533,532,7859
|
|
20241125,105400,21759822,531,531,531,531,0
|
|
20241125,105300,21759822,531,530,531,530,618
|
|
20241125,105200,21431794,531,531,531,531,0
|
|
20241125,105100,21431794,531,531,531,531,352
|
|
20241125,105000,21244882,530,530,530,530,414
|
|
20241125,104900,21025462,531,531,531,531,1
|
|
20241125,104800,21024931,531,531,531,531,0
|
|
20241125,104700,21024931,531,531,531,531,261
|
|
20241125,104600,20886340,531,531,531,531,0
|
|
20241125,104500,20886340,531,531,531,531,0
|
|
20241125,104400,20886340,531,531,531,531,0
|
|
20241125,104300,20886340,531,531,531,531,0
|
|
20241125,104200,20886340,531,531,531,531,0
|
|
20241125,104100,20886340,531,531,531,531,323
|
|
20241125,104000,20714827,531,531,531,531,0
|
|
20241125,103900,20714827,531,531,531,531,0
|
|
20241125,103800,20714827,531,530,531,530,379
|
|
20241125,103700,20513751,531,531,531,531,0
|
|
20241125,103600,20513751,531,532,532,531,182
|
|
20241125,103500,20417021,532,532,532,532,0
|
|
20241125,103400,20417021,532,532,532,532,212
|
|
20241125,103300,20304237,531,531,531,531,0
|
|
20241125,103200,20304237,531,531,531,531,354
|
|
20241125,103100,20116263,531,531,531,531,0
|
|
20241125,103000,20116263,531,532,532,531,7200
|
|
20241125,102900,16292867,533,533,533,533,30
|
|
20241125,102800,16276877,533,533,533,533,0
|
|
20241125,102700,16276877,533,533,533,533,0
|
|
20241125,102600,16276877,533,532,533,532,484
|
|
20241125,102500,16019089,532,532,532,532,220
|
|
20241125,102400,15902049,531,531,531,531,400
|
|
20241125,102300,15689649,532,532,532,532,0
|
|
20241125,102200,15689649,532,531,532,531,327
|
|
20241125,102100,15515973,531,531,531,531,0
|
|
20241125,102000,15515973,531,531,531,531,979
|
|
20241125,101900,14996124,530,531,531,530,1500
|
|
20241125,101800,14199754,530,531,531,530,702
|
|
20241125,101700,13826993,531,531,531,531,301
|
|
20241125,101600,13667162,530,531,531,530,217
|
|
20241125,101500,13552129,533,534,535,531,16403
|
|
20241125,101400,4827241,535,535,535,535,0
|
|
20241125,101300,4827241,535,535,535,535,3
|
|
20241125,101200,4825636,534,534,534,534,0
|
|
20241125,101100,4825636,534,534,534,534,0
|
|
20241125,101000,4825636,534,534,534,534,0
|
|
20241125,100900,4825636,534,534,534,534,0
|
|
20241125,100800,4825636,534,534,534,534,0
|
|
20241125,100700,4825636,534,535,535,534,4
|
|
20241125,100600,4823498,534,534,534,534,0
|
|
20241125,100500,4823498,534,534,534,534,0
|
|
20241125,100400,4823498,534,534,534,534,1
|
|
20241125,100300,4822964,535,535,535,535,0
|
|
20241125,100200,4822964,535,534,535,534,131
|
|
20241125,100100,4753009,534,534,534,534,0
|
|
20241125,100000,4753009,534,534,534,534,0
|
|
20241125,095900,4753009,534,534,534,534,0
|
|
20241125,095800,4753009,534,534,534,534,0
|
|
20241125,095700,4753009,534,534,534,534,0
|
|
20241125,095600,4753009,534,534,534,534,0
|
|
20241125,095500,4753009,534,534,534,534,0
|
|
20241125,095400,4753009,534,534,534,534,0
|
|
20241125,095300,4753009,534,534,534,534,0
|
|
20241125,095200,4753009,534,534,534,534,20
|
|
20241125,095100,4742329,534,534,534,534,0
|
|
20241125,095000,4742329,534,534,534,534,0
|
|
20241125,094900,4742329,534,534,534,534,0
|
|
20241125,094800,4742329,534,534,534,534,0
|
|
20241125,094700,4742329,534,534,534,534,0
|
|
20241125,094600,4742329,534,534,534,534,0
|
|
20241125,094500,4742329,534,535,535,534,130
|
|
20241125,094400,4672839,535,535,535,535,0
|
|
20241125,094300,4672839,535,535,535,535,0
|
|
20241125,094200,4672839,535,535,535,535,34
|
|
20241125,094100,4654649,536,536,536,536,0
|
|
20241125,094000,4654649,536,536,536,536,1
|
|
20241125,093900,4654113,535,535,535,535,0
|
|
20241125,093800,4654113,535,535,535,535,0
|
|
20241125,093700,4654113,535,535,535,535,0
|
|
20241125,093600,4654113,535,535,535,535,0
|
|
20241125,093500,4654113,535,535,535,535,0
|
|
20241125,093400,4654113,535,535,535,535,0
|
|
20241125,093300,4654113,535,535,535,535,0
|
|
20241125,093200,4654113,535,534,537,534,310
|
|
20241125,093100,4488261,533,533,533,533,0
|
|
20241125,093000,4488261,533,533,533,533,0
|
|
20241125,092900,4488261,533,533,533,533,0
|
|
20241125,092800,4488261,533,533,533,533,130
|
|
20241125,092700,4418971,533,533,533,533,0
|
|
20241125,092600,4418971,533,533,533,533,68
|
|
20241125,092500,4382727,533,533,533,533,0
|
|
20241125,092400,4382727,533,533,533,533,0
|
|
20241125,092300,4382727,533,533,533,533,0
|
|
20241125,092200,4382727,533,533,533,533,0
|
|
20241125,092100,4382727,533,533,533,533,289
|
|
20241125,092000,4228690,534,534,534,534,0
|
|
20241125,091900,4228690,534,534,534,534,0
|
|
20241125,091800,4228690,534,534,534,534,0
|
|
20241125,091700,4228690,534,534,534,534,0
|
|
20241125,091600,4228690,534,534,534,534,0
|
|
20241125,091500,4228690,534,533,534,533,2020
|
|
20241125,091400,3150210,534,534,534,534,4
|
|
20241125,091300,3148074,532,537,537,532,3731
|
|
20241125,091200,1156979,537,537,537,537,0
|
|
20241125,091100,1156979,537,536,537,536,600
|
|
20241125,091000,834819,536,536,536,536,0
|
|
20241125,090900,834819,536,536,536,536,60
|
|
20241125,090800,802659,536,536,536,536,0
|
|
20241125,090700,802659,536,536,536,536,0
|
|
20241125,090600,802659,536,536,536,536,0
|
|
20241125,090500,802659,536,536,536,536,100
|
|
20241125,090400,749059,533,534,534,531,1124
|
|
20241125,090300,149965,535,535,535,535,115
|
|
20241125,090200,88440,536,536,536,536,0
|
|
20241125,090100,88440,536,536,536,536,165
|
|
20241125,090000,0,536,536,536,536,0
|