652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194900,134101852,573,573,573,573,1584
|
|
20241111,194800,134101852,573,573,573,573,0
|
|
20241111,194700,134101852,573,573,573,573,0
|
|
20241111,194600,134101852,573,573,573,573,0
|
|
20241111,194500,134101852,573,573,573,573,0
|
|
20241111,194400,134101852,573,573,573,573,0
|
|
20241111,194300,134101852,573,573,573,573,0
|
|
20241111,194200,134101852,573,573,573,573,0
|
|
20241111,194100,134101852,573,573,573,573,0
|
|
20241111,194000,134101852,573,573,573,573,0
|
|
20241111,193900,134101852,573,573,573,573,0
|
|
20241111,193800,134101852,573,573,573,573,0
|
|
20241111,193700,134101852,573,573,573,573,0
|
|
20241111,193600,134101852,573,573,573,573,0
|
|
20241111,193500,134101852,573,573,573,573,0
|
|
20241111,193400,134101852,573,573,573,573,0
|
|
20241111,193300,134101852,573,573,573,573,0
|
|
20241111,193200,134101852,573,573,573,573,0
|
|
20241111,193100,134101852,573,573,573,573,0
|
|
20241111,193000,134101852,573,573,573,573,0
|
|
20241111,192900,134101852,573,573,573,573,0
|
|
20241111,192800,134101852,573,573,573,573,0
|
|
20241111,192700,134101852,573,573,573,573,0
|
|
20241111,192600,134101852,573,573,573,573,0
|
|
20241111,192500,134101852,573,573,573,573,0
|
|
20241111,192400,134101852,573,573,573,573,0
|
|
20241111,192300,134101852,573,573,573,573,0
|
|
20241111,192200,134101852,573,573,573,573,0
|
|
20241111,192100,134101852,573,573,573,573,0
|
|
20241111,192000,134101852,573,573,573,573,0
|
|
20241111,191900,134101852,573,573,573,573,1584
|
|
20241111,191800,134101852,573,573,573,573,0
|
|
20241111,191700,134101852,573,573,573,573,0
|
|
20241111,191600,134101852,573,573,573,573,0
|
|
20241111,191500,134101852,573,573,573,573,0
|
|
20241111,191400,134101852,573,573,573,573,0
|
|
20241111,191300,134101852,573,573,573,573,0
|
|
20241111,191200,134101852,573,573,573,573,0
|
|
20241111,191100,134101852,573,573,573,573,0
|
|
20241111,191000,134101852,573,573,573,573,0
|
|
20241111,190900,134101852,573,573,573,573,0
|
|
20241111,190800,134101852,573,573,573,573,0
|
|
20241111,190700,134101852,573,573,573,573,0
|
|
20241111,190600,134101852,573,573,573,573,0
|
|
20241111,190500,134101852,573,573,573,573,0
|
|
20241111,190400,134101852,573,573,573,573,0
|
|
20241111,190300,134101852,573,573,573,573,0
|
|
20241111,190200,134101852,573,573,573,573,0
|
|
20241111,190100,134101852,573,573,573,573,0
|
|
20241111,190000,134101852,573,573,573,573,0
|
|
20241111,185900,134101852,573,573,573,573,0
|
|
20241111,185800,134101852,573,573,573,573,0
|
|
20241111,185700,134101852,573,573,573,573,0
|
|
20241111,185600,134101852,573,573,573,573,0
|
|
20241111,185500,134101852,573,573,573,573,0
|
|
20241111,185400,134101852,573,573,573,573,0
|
|
20241111,185300,134101852,573,573,573,573,0
|
|
20241111,185200,134101852,573,573,573,573,0
|
|
20241111,185100,134101852,573,573,573,573,0
|
|
20241111,185000,134101852,573,573,573,573,0
|
|
20241111,184900,134101852,573,573,573,573,1584
|
|
20241111,184800,134101852,573,573,573,573,0
|
|
20241111,184700,134101852,573,573,573,573,0
|
|
20241111,184600,134101852,573,573,573,573,0
|
|
20241111,184500,134101852,573,573,573,573,0
|
|
20241111,184400,134101852,573,573,573,573,0
|
|
20241111,184300,134101852,573,573,573,573,0
|
|
20241111,184200,134101852,573,573,573,573,0
|
|
20241111,184100,134101852,573,573,573,573,0
|
|
20241111,184000,134101852,573,573,573,573,0
|
|
20241111,183900,134101852,573,573,573,573,0
|
|
20241111,183800,134101852,573,573,573,573,0
|
|
20241111,183700,134101852,573,573,573,573,0
|
|
20241111,183600,134101852,573,573,573,573,0
|
|
20241111,183500,134101852,573,573,573,573,0
|
|
20241111,183400,134101852,573,573,573,573,0
|
|
20241111,183300,134101852,573,573,573,573,0
|
|
20241111,183200,134101852,573,573,573,573,0
|
|
20241111,183100,134101852,573,573,573,573,0
|
|
20241111,183000,134101852,573,573,573,573,0
|
|
20241111,182900,134101852,573,573,573,573,0
|
|
20241111,182800,134101852,573,573,573,573,0
|
|
20241111,182700,134101852,573,573,573,573,0
|
|
20241111,182600,134101852,573,573,573,573,0
|
|
20241111,182500,134101852,573,573,573,573,0
|
|
20241111,182400,134101852,573,573,573,573,0
|
|
20241111,182300,134101852,573,573,573,573,0
|
|
20241111,182200,134101852,573,573,573,573,0
|
|
20241111,182100,134101852,573,573,573,573,0
|
|
20241111,182000,134101852,573,573,573,573,0
|
|
20241111,181900,134101852,573,573,573,573,1584
|
|
20241111,181800,134101852,573,573,573,573,0
|
|
20241111,181700,134101852,573,573,573,573,0
|
|
20241111,181600,134101852,573,573,573,573,0
|
|
20241111,181500,134101852,573,573,573,573,0
|
|
20241111,181400,134101852,573,573,573,573,0
|
|
20241111,181300,134101852,573,573,573,573,0
|
|
20241111,181200,134101852,573,573,573,573,0
|
|
20241111,181100,134101852,573,573,573,573,0
|
|
20241111,181000,134101852,573,573,573,573,0
|
|
20241111,180900,134101852,573,573,573,573,0
|
|
20241111,180800,134101852,573,573,573,573,0
|
|
20241111,180700,134101852,573,573,573,573,0
|
|
20241111,180600,134101852,573,573,573,573,0
|
|
20241111,180500,134101852,573,573,573,573,0
|
|
20241111,180400,134101852,573,573,573,573,0
|
|
20241111,180300,134101852,573,573,573,573,0
|
|
20241111,180200,134101852,573,573,573,573,0
|
|
20241111,180100,134101852,573,573,573,573,0
|
|
20241111,180000,134101852,573,573,573,573,0
|
|
20241111,175900,134101852,573,573,573,573,0
|
|
20241111,175800,134101852,573,573,573,573,0
|
|
20241111,175700,134101852,573,573,573,573,0
|
|
20241111,175600,134101852,573,573,573,573,0
|
|
20241111,175500,134101852,573,573,573,573,0
|
|
20241111,175400,134101852,573,573,573,573,0
|
|
20241111,175300,134101852,573,573,573,573,0
|
|
20241111,175200,134101852,573,573,573,573,0
|
|
20241111,175100,134101852,573,573,573,573,0
|
|
20241111,175000,134101852,573,573,573,573,0
|
|
20241111,174900,134101852,573,573,573,573,1584
|
|
20241111,174800,134101852,573,573,573,573,0
|
|
20241111,174700,134101852,573,573,573,573,0
|
|
20241111,174600,134101852,573,573,573,573,0
|
|
20241111,174500,134101852,573,573,573,573,0
|
|
20241111,174400,134101852,573,573,573,573,0
|
|
20241111,174300,134101852,573,573,573,573,0
|
|
20241111,174200,134101852,573,573,573,573,0
|
|
20241111,174100,134101852,573,573,573,573,0
|
|
20241111,174000,134101852,573,573,573,573,0
|
|
20241111,173900,134101852,573,573,573,573,0
|
|
20241111,173800,134101852,573,573,573,573,0
|
|
20241111,173700,134101852,573,573,573,573,0
|
|
20241111,173600,134101852,573,573,573,573,0
|
|
20241111,173500,134101852,573,573,573,573,0
|
|
20241111,173400,134101852,573,573,573,573,0
|
|
20241111,173300,134101852,573,573,573,573,0
|
|
20241111,173200,134101852,573,573,573,573,0
|
|
20241111,173100,134101852,573,573,573,573,0
|
|
20241111,173000,134101852,573,573,573,573,0
|
|
20241111,172900,134101852,573,573,573,573,0
|
|
20241111,172800,134101852,573,573,573,573,0
|
|
20241111,172700,134101852,573,573,573,573,0
|
|
20241111,172600,134101852,573,573,573,573,0
|
|
20241111,172500,134101852,573,573,573,573,0
|
|
20241111,172400,134101852,573,573,573,573,0
|
|
20241111,172300,134101852,573,573,573,573,0
|
|
20241111,172200,134101852,573,573,573,573,0
|
|
20241111,172100,134101852,573,573,573,573,0
|
|
20241111,172000,134101852,573,573,573,573,0
|
|
20241111,171900,134101852,573,573,573,573,1584
|
|
20241111,171800,134101852,573,573,573,573,0
|
|
20241111,171700,134101852,573,573,573,573,0
|
|
20241111,171600,134101852,573,573,573,573,0
|
|
20241111,171500,134101852,573,573,573,573,0
|
|
20241111,171400,134101852,573,573,573,573,0
|
|
20241111,171300,134101852,573,573,573,573,0
|
|
20241111,171200,134101852,573,573,573,573,0
|
|
20241111,171100,134101852,573,573,573,573,0
|
|
20241111,171000,134101852,573,573,573,573,0
|
|
20241111,170900,134101852,573,573,573,573,0
|
|
20241111,170800,134101852,573,573,573,573,0
|
|
20241111,170700,134101852,573,573,573,573,0
|
|
20241111,170600,134101852,573,573,573,573,0
|
|
20241111,170500,134101852,573,573,573,573,0
|
|
20241111,170400,134101852,573,573,573,573,0
|
|
20241111,170300,134101852,573,573,573,573,0
|
|
20241111,170200,134101852,573,573,573,573,0
|
|
20241111,170100,134101852,573,573,573,573,0
|
|
20241111,170000,134101852,573,573,573,573,0
|
|
20241111,165900,134101852,573,573,573,573,0
|
|
20241111,165800,134101852,573,573,573,573,0
|
|
20241111,165700,134101852,573,573,573,573,0
|
|
20241111,165600,134101852,573,573,573,573,0
|
|
20241111,165500,134101852,573,573,573,573,0
|
|
20241111,165400,134101852,573,573,573,573,0
|
|
20241111,165300,134101852,573,573,573,573,0
|
|
20241111,165200,134101852,573,573,573,573,0
|
|
20241111,165100,134101852,573,573,573,573,0
|
|
20241111,165000,134101852,573,573,573,573,0
|
|
20241111,164900,134101852,573,573,573,573,1584
|
|
20241111,164800,134101852,573,573,573,573,0
|
|
20241111,164700,134101852,573,573,573,573,0
|
|
20241111,164600,134101852,573,573,573,573,0
|
|
20241111,164500,134101852,573,573,573,573,0
|
|
20241111,164400,134101852,573,573,573,573,0
|
|
20241111,164300,134101852,573,573,573,573,0
|
|
20241111,164200,134101852,573,573,573,573,0
|
|
20241111,164100,134101852,573,573,573,573,0
|
|
20241111,164000,134101852,573,573,573,573,0
|
|
20241111,163900,134101852,573,573,573,573,0
|
|
20241111,163800,134101852,573,573,573,573,0
|
|
20241111,163700,134101852,573,573,573,573,0
|
|
20241111,163600,134101852,573,573,573,573,0
|
|
20241111,163500,134101852,573,573,573,573,0
|
|
20241111,163400,134101852,573,573,573,573,0
|
|
20241111,163300,134101852,573,573,573,573,0
|
|
20241111,163200,134101852,573,573,573,573,0
|
|
20241111,163100,134101852,573,573,573,573,0
|
|
20241111,163000,134101852,573,573,573,573,0
|
|
20241111,162900,134101852,573,573,573,573,0
|
|
20241111,162800,134101852,573,573,573,573,0
|
|
20241111,162700,134101852,573,573,573,573,0
|
|
20241111,162600,134101852,573,573,573,573,0
|
|
20241111,162500,134101852,573,573,573,573,0
|
|
20241111,162400,134101852,573,573,573,573,0
|
|
20241111,162300,134101852,573,573,573,573,0
|
|
20241111,162200,134101852,573,573,573,573,0
|
|
20241111,162100,134101852,573,573,573,573,0
|
|
20241111,162000,134101852,573,573,573,573,0
|
|
20241111,161900,134101852,573,573,573,573,1584
|
|
20241111,161800,134101852,573,573,573,573,0
|
|
20241111,161700,134101852,573,573,573,573,0
|
|
20241111,161600,134101852,573,573,573,573,0
|
|
20241111,161500,134101852,573,573,573,573,0
|
|
20241111,161400,134101852,573,573,573,573,0
|
|
20241111,161300,134101852,573,573,573,573,0
|
|
20241111,161200,134101852,573,573,573,573,0
|
|
20241111,161100,134101852,573,573,573,573,0
|
|
20241111,161000,134101852,573,573,573,573,0
|
|
20241111,160900,134101852,573,573,573,573,0
|
|
20241111,160800,134101852,573,573,573,573,0
|
|
20241111,160700,134101852,573,573,573,573,0
|
|
20241111,160600,134101852,573,573,573,573,0
|
|
20241111,160500,134101852,573,573,573,573,0
|
|
20241111,160400,134101852,573,573,573,573,0
|
|
20241111,160300,134101852,573,573,573,573,0
|
|
20241111,160200,134101852,573,573,573,573,0
|
|
20241111,160100,134101852,573,573,573,573,0
|
|
20241111,160000,134101852,573,573,573,573,0
|
|
20241111,155900,134101852,573,573,573,573,0
|
|
20241111,155800,134101852,573,573,573,573,0
|
|
20241111,155700,134101852,573,573,573,573,0
|
|
20241111,155600,134101852,573,573,573,573,0
|
|
20241111,155500,134101852,573,573,573,573,0
|
|
20241111,155400,134101852,573,573,573,573,0
|
|
20241111,155300,134101852,573,573,573,573,0
|
|
20241111,155200,134101852,573,573,573,573,0
|
|
20241111,155100,134101852,573,573,573,573,0
|
|
20241111,155000,134101852,573,573,573,573,0
|
|
20241111,154900,134101852,573,573,573,573,1584
|
|
20241111,154800,134101852,573,573,573,573,0
|
|
20241111,154700,134101852,573,573,573,573,0
|
|
20241111,154600,134101852,573,573,573,573,0
|
|
20241111,154500,134101852,573,573,573,573,0
|
|
20241111,154400,134101852,573,573,573,573,0
|
|
20241111,154300,134101852,573,573,573,573,0
|
|
20241111,154200,134101852,573,573,573,573,0
|
|
20241111,154100,134101852,573,573,573,573,0
|
|
20241111,154000,134101852,573,573,573,573,0
|
|
20241111,153900,134101852,573,573,573,573,0
|
|
20241111,153800,134101852,573,573,573,573,0
|
|
20241111,153700,134101852,573,573,573,573,0
|
|
20241111,153600,134101852,573,573,573,573,0
|
|
20241111,153500,134101852,573,573,573,573,0
|
|
20241111,153400,134101852,573,573,573,573,0
|
|
20241111,153300,134101852,573,573,573,573,0
|
|
20241111,153200,134101852,573,573,573,573,0
|
|
20241111,153100,134101852,573,573,573,573,0
|
|
20241111,153000,134101852,573,573,573,573,1584
|
|
20241111,152900,133194220,573,573,573,573,0
|
|
20241111,152800,133194220,573,573,573,573,0
|
|
20241111,152700,133194220,573,573,573,573,0
|
|
20241111,152600,133194220,573,573,573,573,0
|
|
20241111,152500,133194220,573,573,573,573,0
|
|
20241111,152400,133194220,573,573,573,573,0
|
|
20241111,152300,133194220,573,573,573,573,0
|
|
20241111,152200,133194220,573,573,573,573,0
|
|
20241111,152100,133194220,573,573,573,573,0
|
|
20241111,152000,133194220,573,573,573,573,0
|
|
20241111,151900,133194220,573,571,573,571,196
|
|
20241111,151800,133082302,571,571,571,571,0
|
|
20241111,151700,133082302,571,571,571,571,0
|
|
20241111,151600,133082302,571,571,571,571,0
|
|
20241111,151500,133082302,571,571,571,571,348
|
|
20241111,151400,132883594,571,571,571,571,0
|
|
20241111,151300,132883594,571,571,571,571,0
|
|
20241111,151200,132883594,571,571,571,569,4970
|
|
20241111,151100,130054662,571,571,571,571,1
|
|
20241111,151000,130054091,569,570,570,569,1000
|
|
20241111,150900,129484507,571,571,571,571,0
|
|
20241111,150800,129484507,571,571,571,571,2
|
|
20241111,150700,129483365,570,570,570,570,80
|
|
20241111,150600,129437765,571,571,571,571,0
|
|
20241111,150500,129437765,571,571,571,571,1
|
|
20241111,150400,129437194,571,571,571,571,0
|
|
20241111,150300,129437194,571,571,571,571,0
|
|
20241111,150200,129437194,571,571,571,571,0
|
|
20241111,150100,129437194,571,571,571,571,0
|
|
20241111,150000,129437194,571,571,571,571,2001
|
|
20241111,145900,128294623,570,570,570,570,11
|
|
20241111,145800,128288353,570,570,570,570,0
|
|
20241111,145700,128288353,570,570,570,570,2989
|
|
20241111,145600,126584623,570,570,570,570,12
|
|
20241111,145500,126577783,571,571,571,571,0
|
|
20241111,145400,126577783,571,571,571,571,171
|
|
20241111,145300,126480142,571,571,571,571,0
|
|
20241111,145200,126480142,571,571,571,571,26
|
|
20241111,145100,126465296,571,571,571,571,0
|
|
20241111,145000,126465296,571,571,571,571,1580
|
|
20241111,144900,125563116,569,569,569,569,0
|
|
20241111,144800,125563116,569,569,569,569,0
|
|
20241111,144700,125563116,569,569,569,569,0
|
|
20241111,144600,125563116,569,570,571,569,4208
|
|
20241111,144500,123164625,569,570,570,569,2001
|
|
20241111,144400,122024056,570,570,570,570,3000
|
|
20241111,144300,120314056,570,570,570,570,1
|
|
20241111,144200,120313486,569,569,569,569,13
|
|
20241111,144100,120306089,570,570,570,570,0
|
|
20241111,144000,120306089,570,570,570,570,1
|
|
20241111,143900,120305519,570,570,570,570,37
|
|
20241111,143800,120284429,570,570,570,570,0
|
|
20241111,143700,120284429,570,570,570,570,191
|
|
20241111,143600,120175559,569,569,569,569,39
|
|
20241111,143500,120153368,570,570,570,570,1
|
|
20241111,143400,120152798,570,570,570,570,2
|
|
20241111,143300,120151658,567,567,567,567,0
|
|
20241111,143200,120151658,567,567,567,567,0
|
|
20241111,143100,120151658,567,570,570,567,3
|
|
20241111,143000,120149951,570,570,570,570,80
|
|
20241111,142900,120104351,570,570,570,570,0
|
|
20241111,142800,120104351,570,570,570,570,0
|
|
20241111,142700,120104351,570,569,570,569,18
|
|
20241111,142600,120094104,568,568,568,568,424
|
|
20241111,142500,119853272,568,568,568,568,0
|
|
20241111,142400,119853272,568,568,568,568,10
|
|
20241111,142300,119847592,568,568,568,568,0
|
|
20241111,142200,119847592,568,568,568,568,4
|
|
20241111,142100,119845320,568,568,568,568,13
|
|
20241111,142000,119837936,570,570,570,570,0
|
|
20241111,141900,119837936,570,570,570,570,0
|
|
20241111,141800,119837936,570,570,570,570,0
|
|
20241111,141700,119837936,570,570,570,570,0
|
|
20241111,141600,119837936,570,570,570,570,100
|
|
20241111,141500,119780936,570,570,570,570,5
|
|
20241111,141400,119778086,570,570,570,570,0
|
|
20241111,141300,119778086,570,570,570,570,0
|
|
20241111,141200,119778086,570,570,570,570,385
|
|
20241111,141100,119558636,569,567,569,567,198
|
|
20241111,141000,119446344,569,570,570,569,216
|
|
20241111,140900,119323439,570,570,570,570,0
|
|
20241111,140800,119323439,570,570,570,570,0
|
|
20241111,140700,119323439,570,570,570,570,200
|
|
20241111,140600,119209439,569,570,570,569,14
|
|
20241111,140500,119201472,569,569,569,569,0
|
|
20241111,140400,119201472,569,569,569,569,25
|
|
20241111,140300,119187247,570,570,570,570,3
|
|
20241111,140200,119185537,569,569,569,569,51
|
|
20241111,140100,119156518,568,568,568,568,63
|
|
20241111,140000,119120734,567,567,567,567,0
|
|
20241111,135900,119120734,567,566,567,566,11393
|
|
20241111,135800,112671812,566,566,566,566,2000
|
|
20241111,135700,111539812,566,566,566,566,972
|
|
20241111,135600,110989660,566,566,566,566,15
|
|
20241111,135500,110981170,567,567,567,567,0
|
|
20241111,135400,110981170,567,567,567,567,0
|
|
20241111,135300,110981170,567,567,567,567,36
|
|
20241111,135200,110960758,566,566,566,566,0
|
|
20241111,135100,110960758,566,566,566,566,13
|
|
20241111,135000,110953400,567,567,567,567,1000
|
|
20241111,134900,110386400,567,567,567,567,0
|
|
20241111,134800,110386400,567,568,568,567,101
|
|
20241111,134700,110329132,568,568,568,568,1
|
|
20241111,134600,110328564,567,567,567,565,1269
|
|
20241111,134500,109611099,567,567,567,567,4600
|
|
20241111,134400,107002899,568,568,568,568,1
|
|
20241111,134300,107002331,569,569,569,569,0
|
|
20241111,134200,107002331,569,569,569,569,0
|
|
20241111,134100,107002331,569,569,569,569,0
|
|
20241111,134000,107002331,569,569,569,569,0
|
|
20241111,133900,107002331,569,569,569,569,0
|
|
20241111,133800,107002331,569,569,569,569,0
|
|
20241111,133700,107002331,569,569,569,569,0
|
|
20241111,133600,107002331,569,569,569,569,1
|
|
20241111,133500,107001762,569,569,569,569,0
|
|
20241111,133400,107001762,569,569,569,569,4
|
|
20241111,133300,106999486,570,570,570,570,0
|
|
20241111,133200,106999486,570,570,570,570,0
|
|
20241111,133100,106999486,570,570,570,570,1
|
|
20241111,133000,106998916,570,570,570,570,0
|
|
20241111,132900,106998916,570,570,570,570,0
|
|
20241111,132800,106998916,570,570,570,570,2
|
|
20241111,132700,106997776,570,570,570,570,0
|
|
20241111,132600,106997776,570,570,570,570,9
|
|
20241111,132500,106992646,570,570,570,570,2
|
|
20241111,132400,106991506,570,570,570,570,1
|
|
20241111,132300,106990936,569,569,569,569,0
|
|
20241111,132200,106990936,569,569,569,569,37
|
|
20241111,132100,106969883,567,567,567,567,0
|
|
20241111,132000,106969883,567,567,567,567,0
|
|
20241111,131900,106969883,567,567,567,567,2427
|
|
20241111,131800,105593774,567,567,567,567,1000
|
|
20241111,131700,105026774,566,567,567,566,3351
|
|
20241111,131600,103129958,570,570,570,570,0
|
|
20241111,131500,103129958,570,567,570,567,880
|
|
20241111,131400,102629241,569,569,569,569,0
|
|
20241111,131300,102629241,569,569,569,569,0
|
|
20241111,131200,102629241,569,569,569,569,0
|
|
20241111,131100,102629241,569,569,569,569,2
|
|
20241111,131000,102628103,566,566,566,566,1022
|
|
20241111,130900,102049651,570,570,570,570,0
|
|
20241111,130800,102049651,570,570,570,570,1000
|
|
20241111,130700,101479651,570,566,570,566,178
|
|
20241111,130600,101378899,566,568,568,566,8304
|
|
20241111,130500,96675180,569,569,569,569,77
|
|
20241111,130400,96631367,569,569,569,569,0
|
|
20241111,130300,96631367,569,570,570,569,28
|
|
20241111,130200,96615429,570,570,570,570,1
|
|
20241111,130100,96614859,570,570,570,570,0
|
|
20241111,130000,96614859,570,570,570,570,1
|
|
20241111,125900,96614289,569,569,569,569,0
|
|
20241111,125800,96614289,569,569,569,569,0
|
|
20241111,125700,96614289,569,569,569,569,0
|
|
20241111,125600,96614289,569,569,569,569,26
|
|
20241111,125500,96599495,570,570,570,570,1
|
|
20241111,125400,96598925,570,570,570,570,0
|
|
20241111,125300,96598925,570,570,570,570,0
|
|
20241111,125200,96598925,570,570,570,570,0
|
|
20241111,125100,96598925,570,570,570,570,0
|
|
20241111,125000,96598925,570,570,570,570,0
|
|
20241111,124900,96598925,570,570,570,570,0
|
|
20241111,124800,96598925,570,569,570,569,4
|
|
20241111,124700,96596647,569,569,569,569,11
|
|
20241111,124600,96590388,568,568,568,568,0
|
|
20241111,124500,96590388,568,568,568,568,0
|
|
20241111,124400,96590388,568,568,568,568,0
|
|
20241111,124300,96590388,568,568,568,568,5
|
|
20241111,124200,96587548,567,571,571,567,5200
|
|
20241111,124100,93633709,571,571,571,571,1
|
|
20241111,124000,93633138,571,569,571,569,36
|
|
20241111,123900,93612652,569,569,569,569,0
|
|
20241111,123800,93612652,569,569,569,569,0
|
|
20241111,123700,93612652,569,569,569,569,1722
|
|
20241111,123600,92632834,569,569,569,569,1292
|
|
20241111,123500,91897686,569,569,569,569,2996
|
|
20241111,123400,90192962,570,570,570,570,200
|
|
20241111,123300,90078962,571,571,571,571,101
|
|
20241111,123200,90021291,570,570,570,570,26
|
|
20241111,123100,90006471,569,569,569,569,13
|
|
20241111,123000,89999074,569,569,569,569,0
|
|
20241111,122900,89999074,569,569,569,569,1
|
|
20241111,122800,89998505,570,570,570,570,0
|
|
20241111,122700,89998505,570,570,570,570,0
|
|
20241111,122600,89998505,570,570,570,570,301
|
|
20241111,122500,89826935,571,571,571,571,0
|
|
20241111,122400,89826935,571,571,571,571,1
|
|
20241111,122300,89826364,570,570,570,570,103
|
|
20241111,122200,89767654,568,568,568,568,0
|
|
20241111,122100,89767654,568,568,568,568,0
|
|
20241111,122000,89767654,568,568,568,568,0
|
|
20241111,121900,89767654,568,568,568,568,20
|
|
20241111,121800,89756294,570,570,570,569,27
|
|
20241111,121700,89740917,568,568,568,568,0
|
|
20241111,121600,89740917,568,568,568,568,0
|
|
20241111,121500,89740917,568,568,568,568,0
|
|
20241111,121400,89740917,568,568,568,568,0
|
|
20241111,121300,89740917,568,568,568,568,0
|
|
20241111,121200,89740917,568,568,568,568,0
|
|
20241111,121100,89740917,568,568,568,568,0
|
|
20241111,121000,89740917,568,569,569,568,272
|
|
20241111,120900,89586304,571,571,571,571,0
|
|
20241111,120800,89586304,571,571,571,571,1
|
|
20241111,120700,89585733,568,567,568,567,463
|
|
20241111,120600,89322762,568,568,568,568,0
|
|
20241111,120500,89322762,568,565,568,565,154
|
|
20241111,120400,89235725,567,567,567,567,0
|
|
20241111,120300,89235725,567,567,567,567,19
|
|
20241111,120200,89224952,567,569,569,565,5566
|
|
20241111,120100,86074985,568,568,568,568,10
|
|
20241111,120000,86069305,567,570,570,566,4546
|
|
20241111,115900,83490158,570,572,572,570,1001
|
|
20241111,115800,82919585,570,570,571,570,90
|
|
20241111,115700,82868284,570,571,571,570,4757
|
|
20241111,115600,80156291,571,572,572,571,4608
|
|
20241111,115500,77525111,573,573,573,573,0
|
|
20241111,115400,77525111,573,573,573,573,0
|
|
20241111,115300,77525111,573,573,573,573,1
|
|
20241111,115200,77524538,571,571,571,571,0
|
|
20241111,115100,77524538,571,574,574,571,12481
|
|
20241111,115000,70388923,573,573,573,573,6094
|
|
20241111,114900,66897061,575,575,575,575,0
|
|
20241111,114800,66897061,575,575,575,575,1
|
|
20241111,114700,66896486,574,575,575,574,3523
|
|
20241111,114600,64874153,575,575,575,575,0
|
|
20241111,114500,64874153,575,575,575,575,94
|
|
20241111,114400,64820103,575,575,575,575,6
|
|
20241111,114300,64816653,574,574,574,574,0
|
|
20241111,114200,64816653,574,574,574,574,6
|
|
20241111,114100,64813209,574,574,574,574,192
|
|
20241111,114000,64703001,574,574,576,574,980
|
|
20241111,113900,64140479,575,575,575,575,586
|
|
20241111,113800,63803529,576,576,576,576,1
|
|
20241111,113700,63802953,575,575,575,575,2
|
|
20241111,113600,63801803,575,575,575,575,13
|
|
20241111,113500,63794328,575,576,576,575,3257
|
|
20241111,113400,61921352,579,579,579,579,0
|
|
20241111,113300,61921352,579,579,579,579,0
|
|
20241111,113200,61921352,579,579,579,579,0
|
|
20241111,113100,61921352,579,579,579,579,1
|
|
20241111,113000,61920773,579,579,579,579,0
|
|
20241111,112900,61920773,579,576,579,576,501
|
|
20241111,112800,61632194,579,579,579,579,0
|
|
20241111,112700,61632194,579,578,579,578,90
|
|
20241111,112600,61580097,579,575,579,575,1136
|
|
20241111,112500,60926893,575,575,575,575,0
|
|
20241111,112400,60926893,575,575,575,575,0
|
|
20241111,112300,60926893,575,575,575,575,800
|
|
20241111,112200,60466893,575,575,575,575,1
|
|
20241111,112100,60466318,580,580,580,580,0
|
|
20241111,112000,60466318,580,580,580,580,0
|
|
20241111,111900,60466318,580,580,580,580,0
|
|
20241111,111800,60466318,580,580,580,580,0
|
|
20241111,111700,60466318,580,580,580,580,0
|
|
20241111,111600,60466318,580,580,580,580,0
|
|
20241111,111500,60466318,580,579,580,579,15
|
|
20241111,111400,60457631,580,580,580,580,0
|
|
20241111,111300,60457631,580,580,580,580,0
|
|
20241111,111200,60457631,580,580,580,580,0
|
|
20241111,111100,60457631,580,580,580,580,0
|
|
20241111,111000,60457631,580,580,580,580,0
|
|
20241111,110900,60457631,580,580,580,580,22
|
|
20241111,110800,60444871,580,578,580,578,3194
|
|
20241111,110700,58595148,578,576,578,576,15
|
|
20241111,110600,58586504,576,576,576,576,0
|
|
20241111,110500,58586504,576,577,577,576,2424
|
|
20241111,110400,57189257,577,577,577,577,0
|
|
20241111,110300,57189257,577,577,577,577,0
|
|
20241111,110200,57189257,577,577,577,577,0
|
|
20241111,110100,57189257,577,578,578,577,159
|
|
20241111,110000,57097383,578,578,578,578,74
|
|
20241111,105900,57054611,579,579,579,579,0
|
|
20241111,105800,57054611,579,579,579,579,1
|
|
20241111,105700,57054032,578,578,578,578,1
|
|
20241111,105600,57053454,578,578,578,578,155
|
|
20241111,105500,56963864,580,580,580,580,0
|
|
20241111,105400,56963864,580,580,580,580,0
|
|
20241111,105300,56963864,580,580,580,580,3
|
|
20241111,105200,56962124,578,578,578,578,0
|
|
20241111,105100,56962124,578,579,580,578,513
|
|
20241111,105000,56664648,579,579,579,579,0
|
|
20241111,104900,56664648,579,579,579,579,0
|
|
20241111,104800,56664648,579,579,579,579,1
|
|
20241111,104700,56664069,580,580,580,580,0
|
|
20241111,104600,56664069,580,580,580,580,0
|
|
20241111,104500,56664069,580,580,580,580,0
|
|
20241111,104400,56664069,580,580,580,580,0
|
|
20241111,104300,56664069,580,580,580,580,105
|
|
20241111,104200,56603169,580,580,580,580,1
|
|
20241111,104100,56602589,579,579,579,579,10
|
|
20241111,104000,56596799,580,580,580,580,1
|
|
20241111,103900,56596219,579,579,579,579,0
|
|
20241111,103800,56596219,579,579,579,579,17
|
|
20241111,103700,56586376,579,579,579,579,0
|
|
20241111,103600,56586376,579,579,579,579,0
|
|
20241111,103500,56586376,579,579,579,579,0
|
|
20241111,103400,56586376,579,579,579,579,0
|
|
20241111,103300,56586376,579,579,579,579,0
|
|
20241111,103200,56586376,579,579,579,579,0
|
|
20241111,103100,56586376,579,580,580,579,13
|
|
20241111,103000,56578848,579,579,579,579,1001
|
|
20241111,102900,55999269,579,580,580,579,213
|
|
20241111,102800,55875742,580,580,580,580,5
|
|
20241111,102700,55872842,580,581,581,579,106
|
|
20241111,102600,55811369,582,582,582,582,6
|
|
20241111,102500,55807877,582,582,582,582,0
|
|
20241111,102400,55807877,582,582,582,582,6
|
|
20241111,102300,55804385,582,581,582,581,2
|
|
20241111,102200,55803222,580,580,580,580,0
|
|
20241111,102100,55803222,580,580,580,580,164
|
|
20241111,102000,55708102,583,583,583,583,0
|
|
20241111,101900,55708102,583,583,583,583,3
|
|
20241111,101800,55706353,583,582,584,577,85
|
|
20241111,101700,55656896,582,582,582,582,0
|
|
20241111,101600,55656896,582,578,588,578,227
|
|
20241111,101500,55524965,578,578,578,578,2
|
|
20241111,101400,55523809,578,578,578,578,0
|
|
20241111,101300,55523809,578,578,578,578,1
|
|
20241111,101200,55523231,576,576,576,576,0
|
|
20241111,101100,55523231,576,577,577,576,1033
|
|
20241111,101000,54927201,576,576,576,576,3
|
|
20241111,100900,54925473,575,575,575,575,52
|
|
20241111,100800,54895573,576,576,576,576,0
|
|
20241111,100700,54895573,576,576,576,576,20
|
|
20241111,100600,54884053,575,575,575,575,15
|
|
20241111,100500,54875428,577,577,577,577,1001
|
|
20241111,100400,54297851,577,577,577,575,16
|
|
20241111,100300,54288645,576,577,577,576,15
|
|
20241111,100200,54280002,576,576,576,576,0
|
|
20241111,100100,54280002,576,576,576,576,1
|
|
20241111,100000,54279426,576,576,576,576,0
|
|
20241111,095900,54279426,576,576,576,576,226
|
|
20241111,095800,54149250,576,576,576,576,5
|
|
20241111,095700,54146370,576,576,576,576,109
|
|
20241111,095600,54083586,576,577,577,576,238
|
|
20241111,095500,53946497,576,576,576,576,271
|
|
20241111,095400,53790401,576,577,577,576,1424
|
|
20241111,095300,52968768,577,577,577,577,493
|
|
20241111,095200,52684307,577,577,577,575,11
|
|
20241111,095100,52677966,576,576,576,576,1160
|
|
20241111,095000,52009806,576,576,576,576,496
|
|
20241111,094900,51724110,576,576,576,576,1
|
|
20241111,094800,51723534,576,576,576,576,19
|
|
20241111,094700,51712590,576,576,576,576,66
|
|
20241111,094600,51674574,575,575,575,575,0
|
|
20241111,094500,51674574,575,574,575,574,127
|
|
20241111,094400,51601552,573,574,574,573,161
|
|
20241111,094300,51509289,573,573,574,573,2150
|
|
20241111,094200,50277333,573,576,576,573,239
|
|
20241111,094100,50140355,576,574,576,573,2007
|
|
20241111,094000,48990065,573,573,573,573,684
|
|
20241111,093900,48598133,572,572,572,572,0
|
|
20241111,093800,48598133,572,576,576,572,11826
|
|
20241111,093700,41811356,577,577,577,577,752
|
|
20241111,093600,41377452,577,578,578,577,15
|
|
20241111,093500,41368795,578,578,578,578,0
|
|
20241111,093400,41368795,578,578,578,578,2
|
|
20241111,093300,41367639,577,575,577,575,5000
|
|
20241111,093200,38492636,575,577,577,575,8000
|
|
20241111,093100,33891895,578,576,578,576,177
|
|
20241111,093000,33789941,576,577,577,576,415
|
|
20241111,092900,33550501,577,577,577,577,1364
|
|
20241111,092800,32763473,578,578,578,578,1092
|
|
20241111,092700,32132297,578,578,579,577,4171
|
|
20241111,092600,29721473,578,579,579,578,586
|
|
20241111,092500,29382261,579,580,580,578,5882
|
|
20241111,092400,25978346,580,579,580,579,750
|
|
20241111,092300,25543971,580,579,580,579,3
|
|
20241111,092200,25542232,578,582,582,578,8413
|
|
20241111,092100,20663327,583,586,586,583,1840
|
|
20241111,092000,19589429,586,586,586,586,0
|
|
20241111,091900,19589429,586,586,586,585,3238
|
|
20241111,091800,17695020,586,586,586,586,0
|
|
20241111,091700,17695020,586,586,586,586,3345
|
|
20241111,091600,15734850,587,587,587,586,367
|
|
20241111,091500,15519565,587,589,589,587,341
|
|
20241111,091400,15319240,589,588,589,588,707
|
|
20241111,091300,14903523,589,588,590,587,1260
|
|
20241111,091200,14162395,588,588,588,588,690
|
|
20241111,091100,13756675,587,588,588,587,54
|
|
20241111,091000,13724925,588,586,594,586,357
|
|
20241111,090900,13515005,586,590,594,583,6939
|
|
20241111,090800,9436742,594,594,594,594,2
|
|
20241111,090700,9435554,594,594,594,590,2639
|
|
20241111,090600,7876977,594,593,594,593,101
|
|
20241111,090500,7817083,594,594,594,592,1017
|
|
20241111,090400,7213674,592,594,594,589,555
|
|
20241111,090300,6885656,591,592,592,590,13
|
|
20241111,090200,6877972,592,593,595,590,6549
|
|
20241111,090100,3004533,595,600,600,594,3937
|
|
20241111,090000,665899,600,594,600,594,1121
|