652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194900,134051330,550,550,550,550,3672
|
|
20241112,194800,134051330,550,550,550,550,0
|
|
20241112,194700,134051330,550,550,550,550,0
|
|
20241112,194600,134051330,550,550,550,550,0
|
|
20241112,194500,134051330,550,550,550,550,0
|
|
20241112,194400,134051330,550,550,550,550,0
|
|
20241112,194300,134051330,550,550,550,550,0
|
|
20241112,194200,134051330,550,550,550,550,0
|
|
20241112,194100,134051330,550,550,550,550,0
|
|
20241112,194000,134051330,550,550,550,550,0
|
|
20241112,193900,134051330,550,550,550,550,0
|
|
20241112,193800,134051330,550,550,550,550,0
|
|
20241112,193700,134051330,550,550,550,550,0
|
|
20241112,193600,134051330,550,550,550,550,0
|
|
20241112,193500,134051330,550,550,550,550,0
|
|
20241112,193400,134051330,550,550,550,550,0
|
|
20241112,193300,134051330,550,550,550,550,0
|
|
20241112,193200,134051330,550,550,550,550,0
|
|
20241112,193100,134051330,550,550,550,550,0
|
|
20241112,193000,134051330,550,550,550,550,0
|
|
20241112,192900,134051330,550,550,550,550,0
|
|
20241112,192800,134051330,550,550,550,550,0
|
|
20241112,192700,134051330,550,550,550,550,0
|
|
20241112,192600,134051330,550,550,550,550,0
|
|
20241112,192500,134051330,550,550,550,550,0
|
|
20241112,192400,134051330,550,550,550,550,0
|
|
20241112,192300,134051330,550,550,550,550,0
|
|
20241112,192200,134051330,550,550,550,550,0
|
|
20241112,192100,134051330,550,550,550,550,0
|
|
20241112,192000,134051330,550,550,550,550,0
|
|
20241112,191900,134051330,550,550,550,550,3672
|
|
20241112,191800,134051330,550,550,550,550,0
|
|
20241112,191700,134051330,550,550,550,550,0
|
|
20241112,191600,134051330,550,550,550,550,0
|
|
20241112,191500,134051330,550,550,550,550,0
|
|
20241112,191400,134051330,550,550,550,550,0
|
|
20241112,191300,134051330,550,550,550,550,0
|
|
20241112,191200,134051330,550,550,550,550,0
|
|
20241112,191100,134051330,550,550,550,550,0
|
|
20241112,191000,134051330,550,550,550,550,0
|
|
20241112,190900,134051330,550,550,550,550,0
|
|
20241112,190800,134051330,550,550,550,550,0
|
|
20241112,190700,134051330,550,550,550,550,0
|
|
20241112,190600,134051330,550,550,550,550,0
|
|
20241112,190500,134051330,550,550,550,550,0
|
|
20241112,190400,134051330,550,550,550,550,0
|
|
20241112,190300,134051330,550,550,550,550,0
|
|
20241112,190200,134051330,550,550,550,550,0
|
|
20241112,190100,134051330,550,550,550,550,0
|
|
20241112,190000,134051330,550,550,550,550,0
|
|
20241112,185900,134051330,550,550,550,550,0
|
|
20241112,185800,134051330,550,550,550,550,0
|
|
20241112,185700,134051330,550,550,550,550,0
|
|
20241112,185600,134051330,550,550,550,550,0
|
|
20241112,185500,134051330,550,550,550,550,0
|
|
20241112,185400,134051330,550,550,550,550,0
|
|
20241112,185300,134051330,550,550,550,550,0
|
|
20241112,185200,134051330,550,550,550,550,0
|
|
20241112,185100,134051330,550,550,550,550,0
|
|
20241112,185000,134051330,550,550,550,550,0
|
|
20241112,184900,134051330,550,550,550,550,3672
|
|
20241112,184800,134051330,550,550,550,550,0
|
|
20241112,184700,134051330,550,550,550,550,0
|
|
20241112,184600,134051330,550,550,550,550,0
|
|
20241112,184500,134051330,550,550,550,550,0
|
|
20241112,184400,134051330,550,550,550,550,0
|
|
20241112,184300,134051330,550,550,550,550,0
|
|
20241112,184200,134051330,550,550,550,550,0
|
|
20241112,184100,134051330,550,550,550,550,0
|
|
20241112,184000,134051330,550,550,550,550,0
|
|
20241112,183900,134051330,550,550,550,550,0
|
|
20241112,183800,134051330,550,550,550,550,0
|
|
20241112,183700,134051330,550,550,550,550,0
|
|
20241112,183600,134051330,550,550,550,550,0
|
|
20241112,183500,134051330,550,550,550,550,0
|
|
20241112,183400,134051330,550,550,550,550,0
|
|
20241112,183300,134051330,550,550,550,550,0
|
|
20241112,183200,134051330,550,550,550,550,0
|
|
20241112,183100,134051330,550,550,550,550,0
|
|
20241112,183000,134051330,550,550,550,550,0
|
|
20241112,182900,134051330,550,550,550,550,0
|
|
20241112,182800,134051330,550,550,550,550,0
|
|
20241112,182700,134051330,550,550,550,550,0
|
|
20241112,182600,134051330,550,550,550,550,0
|
|
20241112,182500,134051330,550,550,550,550,0
|
|
20241112,182400,134051330,550,550,550,550,0
|
|
20241112,182300,134051330,550,550,550,550,0
|
|
20241112,182200,134051330,550,550,550,550,0
|
|
20241112,182100,134051330,550,550,550,550,0
|
|
20241112,182000,134051330,550,550,550,550,0
|
|
20241112,181900,134051330,550,550,550,550,3672
|
|
20241112,181800,134051330,550,550,550,550,0
|
|
20241112,181700,134051330,550,550,550,550,0
|
|
20241112,181600,134051330,550,550,550,550,0
|
|
20241112,181500,134051330,550,550,550,550,0
|
|
20241112,181400,134051330,550,550,550,550,0
|
|
20241112,181300,134051330,550,550,550,550,0
|
|
20241112,181200,134051330,550,550,550,550,0
|
|
20241112,181100,134051330,550,550,550,550,0
|
|
20241112,181000,134051330,550,550,550,550,0
|
|
20241112,180900,134051330,550,550,550,550,0
|
|
20241112,180800,134051330,550,550,550,550,0
|
|
20241112,180700,134051330,550,550,550,550,0
|
|
20241112,180600,134051330,550,550,550,550,0
|
|
20241112,180500,134051330,550,550,550,550,0
|
|
20241112,180400,134051330,550,550,550,550,0
|
|
20241112,180300,134051330,550,550,550,550,0
|
|
20241112,180200,134051330,550,550,550,550,0
|
|
20241112,180100,134051330,550,550,550,550,0
|
|
20241112,180000,134051330,550,550,550,550,0
|
|
20241112,175900,134051330,550,550,550,550,0
|
|
20241112,175800,134051330,550,550,550,550,0
|
|
20241112,175700,134051330,550,550,550,550,0
|
|
20241112,175600,134051330,550,550,550,550,0
|
|
20241112,175500,134051330,550,550,550,550,0
|
|
20241112,175400,134051330,550,550,550,550,0
|
|
20241112,175300,134051330,550,550,550,550,0
|
|
20241112,175200,134051330,550,550,550,550,0
|
|
20241112,175100,134051330,550,550,550,550,0
|
|
20241112,175000,134051330,550,550,550,550,0
|
|
20241112,174900,134051330,550,550,550,550,3672
|
|
20241112,174800,134051330,550,550,550,550,0
|
|
20241112,174700,134051330,550,550,550,550,0
|
|
20241112,174600,134051330,550,550,550,550,0
|
|
20241112,174500,134051330,550,550,550,550,0
|
|
20241112,174400,134051330,550,550,550,550,0
|
|
20241112,174300,134051330,550,550,550,550,0
|
|
20241112,174200,134051330,550,550,550,550,0
|
|
20241112,174100,134051330,550,550,550,550,0
|
|
20241112,174000,134051330,550,550,550,550,0
|
|
20241112,173900,134051330,550,550,550,550,0
|
|
20241112,173800,134051330,550,550,550,550,0
|
|
20241112,173700,134051330,550,550,550,550,0
|
|
20241112,173600,134051330,550,550,550,550,0
|
|
20241112,173500,134051330,550,550,550,550,0
|
|
20241112,173400,134051330,550,550,550,550,0
|
|
20241112,173300,134051330,550,550,550,550,0
|
|
20241112,173200,134051330,550,550,550,550,0
|
|
20241112,173100,134051330,550,550,550,550,0
|
|
20241112,173000,134051330,550,550,550,550,0
|
|
20241112,172900,134051330,550,550,550,550,0
|
|
20241112,172800,134051330,550,550,550,550,0
|
|
20241112,172700,134051330,550,550,550,550,0
|
|
20241112,172600,134051330,550,550,550,550,0
|
|
20241112,172500,134051330,550,550,550,550,0
|
|
20241112,172400,134051330,550,550,550,550,0
|
|
20241112,172300,134051330,550,550,550,550,0
|
|
20241112,172200,134051330,550,550,550,550,0
|
|
20241112,172100,134051330,550,550,550,550,0
|
|
20241112,172000,134051330,550,550,550,550,0
|
|
20241112,171900,134051330,550,550,550,550,3672
|
|
20241112,171800,134051330,550,550,550,550,0
|
|
20241112,171700,134051330,550,550,550,550,0
|
|
20241112,171600,134051330,550,550,550,550,0
|
|
20241112,171500,134051330,550,550,550,550,0
|
|
20241112,171400,134051330,550,550,550,550,0
|
|
20241112,171300,134051330,550,550,550,550,0
|
|
20241112,171200,134051330,550,550,550,550,0
|
|
20241112,171100,134051330,550,550,550,550,0
|
|
20241112,171000,134051330,550,550,550,550,0
|
|
20241112,170900,134051330,550,550,550,550,0
|
|
20241112,170800,134051330,550,550,550,550,0
|
|
20241112,170700,134051330,550,550,550,550,0
|
|
20241112,170600,134051330,550,550,550,550,0
|
|
20241112,170500,134051330,550,550,550,550,0
|
|
20241112,170400,134051330,550,550,550,550,0
|
|
20241112,170300,134051330,550,550,550,550,0
|
|
20241112,170200,134051330,550,550,550,550,0
|
|
20241112,170100,134051330,550,550,550,550,0
|
|
20241112,170000,134051330,550,550,550,550,0
|
|
20241112,165900,134051330,550,550,550,550,0
|
|
20241112,165800,134051330,550,550,550,550,0
|
|
20241112,165700,134051330,550,550,550,550,0
|
|
20241112,165600,134051330,550,550,550,550,0
|
|
20241112,165500,134051330,550,550,550,550,0
|
|
20241112,165400,134051330,550,550,550,550,0
|
|
20241112,165300,134051330,550,550,550,550,0
|
|
20241112,165200,134051330,550,550,550,550,0
|
|
20241112,165100,134051330,550,550,550,550,0
|
|
20241112,165000,134051330,550,550,550,550,0
|
|
20241112,164900,134051330,550,550,550,550,3672
|
|
20241112,164800,134051330,550,550,550,550,0
|
|
20241112,164700,134051330,550,550,550,550,0
|
|
20241112,164600,134051330,550,550,550,550,0
|
|
20241112,164500,134051330,550,550,550,550,0
|
|
20241112,164400,134051330,550,550,550,550,0
|
|
20241112,164300,134051330,550,550,550,550,0
|
|
20241112,164200,134051330,550,550,550,550,0
|
|
20241112,164100,134051330,550,550,550,550,0
|
|
20241112,164000,134051330,550,550,550,550,0
|
|
20241112,163900,134051330,550,550,550,550,0
|
|
20241112,163800,134051330,550,550,550,550,0
|
|
20241112,163700,134051330,550,550,550,550,0
|
|
20241112,163600,134051330,550,550,550,550,0
|
|
20241112,163500,134051330,550,550,550,550,0
|
|
20241112,163400,134051330,550,550,550,550,0
|
|
20241112,163300,134051330,550,550,550,550,0
|
|
20241112,163200,134051330,550,550,550,550,0
|
|
20241112,163100,134051330,550,550,550,550,0
|
|
20241112,163000,134051330,550,550,550,550,0
|
|
20241112,162900,134051330,550,550,550,550,0
|
|
20241112,162800,134051330,550,550,550,550,0
|
|
20241112,162700,134051330,550,550,550,550,0
|
|
20241112,162600,134051330,550,550,550,550,0
|
|
20241112,162500,134051330,550,550,550,550,0
|
|
20241112,162400,134051330,550,550,550,550,0
|
|
20241112,162300,134051330,550,550,550,550,0
|
|
20241112,162200,134051330,550,550,550,550,0
|
|
20241112,162100,134051330,550,550,550,550,0
|
|
20241112,162000,134051330,550,550,550,550,0
|
|
20241112,161900,134051330,550,550,550,550,3672
|
|
20241112,161800,134051330,550,550,550,550,0
|
|
20241112,161700,134051330,550,550,550,550,0
|
|
20241112,161600,134051330,550,550,550,550,0
|
|
20241112,161500,134051330,550,550,550,550,0
|
|
20241112,161400,134051330,550,550,550,550,0
|
|
20241112,161300,134051330,550,550,550,550,0
|
|
20241112,161200,134051330,550,550,550,550,0
|
|
20241112,161100,134051330,550,550,550,550,0
|
|
20241112,161000,134051330,550,550,550,550,0
|
|
20241112,160900,134051330,550,550,550,550,0
|
|
20241112,160800,134051330,550,550,550,550,0
|
|
20241112,160700,134051330,550,550,550,550,0
|
|
20241112,160600,134051330,550,550,550,550,0
|
|
20241112,160500,134051330,550,550,550,550,0
|
|
20241112,160400,134051330,550,550,550,550,0
|
|
20241112,160300,134051330,550,550,550,550,0
|
|
20241112,160200,134051330,550,550,550,550,0
|
|
20241112,160100,134051330,550,550,550,550,0
|
|
20241112,160000,134051330,550,550,550,550,0
|
|
20241112,155900,134051330,550,550,550,550,0
|
|
20241112,155800,134051330,550,550,550,550,0
|
|
20241112,155700,134051330,550,550,550,550,0
|
|
20241112,155600,134051330,550,550,550,550,0
|
|
20241112,155500,134051330,550,550,550,550,0
|
|
20241112,155400,134051330,550,550,550,550,0
|
|
20241112,155300,134051330,550,550,550,550,0
|
|
20241112,155200,134051330,550,550,550,550,0
|
|
20241112,155100,134051330,550,550,550,550,0
|
|
20241112,155000,134051330,550,550,550,550,0
|
|
20241112,154900,134051330,550,550,550,550,3672
|
|
20241112,154800,134051330,550,550,550,550,0
|
|
20241112,154700,134051330,550,550,550,550,0
|
|
20241112,154600,134051330,550,550,550,550,0
|
|
20241112,154500,134051330,550,550,550,550,0
|
|
20241112,154400,134051330,550,550,550,550,0
|
|
20241112,154300,134051330,550,550,550,550,0
|
|
20241112,154200,134051330,550,550,550,550,0
|
|
20241112,154100,134051330,550,550,550,550,0
|
|
20241112,154000,134051330,550,550,550,550,0
|
|
20241112,153900,134051330,550,550,550,550,0
|
|
20241112,153800,134051330,550,550,550,550,0
|
|
20241112,153700,134051330,550,550,550,550,0
|
|
20241112,153600,134051330,550,550,550,550,0
|
|
20241112,153500,134051330,550,550,550,550,0
|
|
20241112,153400,134051330,550,550,550,550,0
|
|
20241112,153300,134051330,550,550,550,550,0
|
|
20241112,153200,134051330,550,550,550,550,0
|
|
20241112,153100,134051330,550,550,550,550,0
|
|
20241112,153000,134051330,550,550,550,550,3672
|
|
20241112,152900,132031730,551,551,551,551,0
|
|
20241112,152800,132031730,551,551,551,551,0
|
|
20241112,152700,132031730,551,551,551,551,0
|
|
20241112,152600,132031730,551,551,551,551,0
|
|
20241112,152500,132031730,551,551,551,551,0
|
|
20241112,152400,132031730,551,551,551,551,0
|
|
20241112,152300,132031730,551,551,551,551,0
|
|
20241112,152200,132031730,551,551,551,551,0
|
|
20241112,152100,132031730,551,551,551,551,0
|
|
20241112,152000,132031730,551,551,551,551,0
|
|
20241112,151900,132031730,551,550,551,550,1403
|
|
20241112,151800,131260078,551,551,551,551,1000
|
|
20241112,151700,130709078,551,551,551,551,10
|
|
20241112,151600,130703568,551,552,552,550,978
|
|
20241112,151500,130165346,552,552,552,552,0
|
|
20241112,151400,130165346,552,552,552,552,0
|
|
20241112,151300,130165346,552,552,552,552,906
|
|
20241112,151200,129665234,552,552,552,552,0
|
|
20241112,151100,129665234,552,552,552,552,100
|
|
20241112,151000,129610034,552,552,552,552,2
|
|
20241112,150900,129608930,552,552,552,552,500
|
|
20241112,150800,129332930,552,552,552,552,200
|
|
20241112,150700,129222530,552,552,552,552,3
|
|
20241112,150600,129220874,552,550,552,550,337
|
|
20241112,150500,129035522,550,550,550,550,0
|
|
20241112,150400,129035522,550,550,550,550,0
|
|
20241112,150300,129035522,550,550,550,550,1432
|
|
20241112,150200,128247922,550,550,550,550,741
|
|
20241112,150100,127840372,552,552,552,552,304
|
|
20241112,150000,127672564,550,550,550,550,571
|
|
20241112,145900,127358514,550,550,550,550,4
|
|
20241112,145800,127356314,550,550,550,550,1126
|
|
20241112,145700,126737014,550,554,554,550,34359
|
|
20241112,145600,107803839,558,559,559,558,5
|
|
20241112,145500,107801046,559,555,559,554,5004
|
|
20241112,145400,105024154,554,561,561,554,12999
|
|
20241112,145300,97778359,562,562,562,562,0
|
|
20241112,145200,97778359,562,562,562,562,2
|
|
20241112,145100,97777235,561,561,561,561,13
|
|
20241112,145000,97769942,561,561,561,561,0
|
|
20241112,144900,97769942,561,562,562,561,30
|
|
20241112,144800,97753108,562,562,562,562,12
|
|
20241112,144700,97746364,562,562,562,562,3
|
|
20241112,144600,97744678,562,562,562,562,0
|
|
20241112,144500,97744678,562,562,562,562,0
|
|
20241112,144400,97744678,562,562,562,562,0
|
|
20241112,144300,97744678,562,562,562,562,1
|
|
20241112,144200,97744116,561,561,561,561,5
|
|
20241112,144100,97741311,561,560,561,560,2
|
|
20241112,144000,97740190,560,560,560,560,5
|
|
20241112,143900,97737390,560,560,560,560,5
|
|
20241112,143800,97734590,560,560,561,560,8
|
|
20241112,143700,97730109,560,560,560,560,44
|
|
20241112,143600,97705469,560,560,560,560,13
|
|
20241112,143500,97698189,560,560,560,560,0
|
|
20241112,143400,97698189,560,560,560,560,1
|
|
20241112,143300,97697629,561,561,561,561,0
|
|
20241112,143200,97697629,561,561,561,561,0
|
|
20241112,143100,97697629,561,561,561,561,6
|
|
20241112,143000,97694263,562,562,562,562,0
|
|
20241112,142900,97694263,562,562,562,562,0
|
|
20241112,142800,97694263,562,562,562,562,0
|
|
20241112,142700,97694263,562,562,562,562,0
|
|
20241112,142600,97694263,562,560,562,559,1802
|
|
20241112,142500,96686763,560,560,560,560,100
|
|
20241112,142400,96630763,560,560,560,560,0
|
|
20241112,142300,96630763,560,560,560,560,3
|
|
20241112,142200,96629083,561,559,561,559,314
|
|
20241112,142100,96453554,559,559,559,559,1
|
|
20241112,142000,96452995,559,561,561,559,800
|
|
20241112,141900,96005194,564,564,564,564,0
|
|
20241112,141800,96005194,564,564,564,564,0
|
|
20241112,141700,96005194,564,564,564,564,0
|
|
20241112,141600,96005194,564,564,564,564,0
|
|
20241112,141500,96005194,564,564,564,564,0
|
|
20241112,141400,96005194,564,564,564,564,1
|
|
20241112,141300,96004630,561,561,561,561,0
|
|
20241112,141200,96004630,561,561,561,561,0
|
|
20241112,141100,96004630,561,561,561,561,112
|
|
20241112,141000,95941798,561,560,561,560,105
|
|
20241112,140900,95882996,562,562,562,562,0
|
|
20241112,140800,95882996,562,562,562,562,0
|
|
20241112,140700,95882996,562,562,562,562,0
|
|
20241112,140600,95882996,562,562,562,562,0
|
|
20241112,140500,95882996,562,562,562,562,0
|
|
20241112,140400,95882996,562,562,562,562,4
|
|
20241112,140300,95880748,559,559,559,559,0
|
|
20241112,140200,95880748,559,559,559,559,0
|
|
20241112,140100,95880748,559,559,559,559,1000
|
|
20241112,140000,95321748,562,562,562,562,0
|
|
20241112,135900,95321748,562,562,562,562,0
|
|
20241112,135800,95321748,562,562,562,562,1
|
|
20241112,135700,95321186,560,560,560,560,100
|
|
20241112,135600,95265186,560,560,560,560,3
|
|
20241112,135500,95263506,560,560,560,560,0
|
|
20241112,135400,95263506,560,560,560,560,0
|
|
20241112,135300,95263506,560,560,560,560,206
|
|
20241112,135200,95148146,559,559,559,559,0
|
|
20241112,135100,95148146,559,559,559,559,13
|
|
20241112,135000,95140879,559,559,559,559,13
|
|
20241112,134900,95133612,560,560,560,560,447
|
|
20241112,134800,94883292,560,560,560,560,423
|
|
20241112,134700,94646412,560,560,560,560,423
|
|
20241112,134600,94409532,560,560,560,560,10
|
|
20241112,134500,94403932,560,560,560,560,2
|
|
20241112,134400,94402812,560,560,560,560,1
|
|
20241112,134300,94402252,559,559,559,559,1301
|
|
20241112,134200,93674993,560,560,560,560,30
|
|
20241112,134100,93658193,560,563,563,560,9553
|
|
20241112,134000,88304323,563,563,563,563,20
|
|
20241112,133900,88293063,563,562,563,561,619
|
|
20241112,133800,87945184,564,564,564,564,0
|
|
20241112,133700,87945184,564,562,564,562,61
|
|
20241112,133600,87910900,564,564,564,564,0
|
|
20241112,133500,87910900,564,562,564,562,4
|
|
20241112,133400,87908648,564,564,564,564,0
|
|
20241112,133300,87908648,564,564,564,564,0
|
|
20241112,133200,87908648,564,564,564,564,1
|
|
20241112,133100,87908084,562,564,564,562,4
|
|
20241112,133000,87905834,563,563,563,563,100
|
|
20241112,132900,87849534,563,563,563,563,0
|
|
20241112,132800,87849534,563,563,563,563,1
|
|
20241112,132700,87848971,562,562,562,562,0
|
|
20241112,132600,87848971,562,562,562,562,13
|
|
20241112,132500,87841665,561,561,561,561,0
|
|
20241112,132400,87841665,561,561,561,561,0
|
|
20241112,132300,87841665,561,561,561,561,1
|
|
20241112,132200,87841104,563,563,563,563,0
|
|
20241112,132100,87841104,563,562,563,561,694
|
|
20241112,132000,87451710,564,564,564,564,0
|
|
20241112,131900,87451710,564,564,564,564,0
|
|
20241112,131800,87451710,564,564,564,564,1
|
|
20241112,131700,87451146,562,562,562,562,42
|
|
20241112,131600,87427542,564,564,564,564,0
|
|
20241112,131500,87427542,564,564,564,564,0
|
|
20241112,131400,87427542,564,564,564,564,0
|
|
20241112,131300,87427542,564,564,564,564,1
|
|
20241112,131200,87426978,561,562,562,561,3679
|
|
20241112,131100,85361414,562,562,562,562,0
|
|
20241112,131000,85361414,562,563,563,562,103
|
|
20241112,130900,85303428,567,567,567,567,0
|
|
20241112,130800,85303428,567,567,567,567,0
|
|
20241112,130700,85303428,567,567,567,567,0
|
|
20241112,130600,85303428,567,567,567,567,1
|
|
20241112,130500,85302861,564,564,564,564,0
|
|
20241112,130400,85302861,564,564,564,564,586
|
|
20241112,130300,84972357,564,564,564,564,271
|
|
20241112,130200,84819513,564,564,564,564,71
|
|
20241112,130100,84779469,565,565,565,565,0
|
|
20241112,130000,84779469,565,565,565,565,0
|
|
20241112,125900,84779469,565,565,565,565,0
|
|
20241112,125800,84779469,565,565,565,565,0
|
|
20241112,125700,84779469,565,565,565,565,4
|
|
20241112,125600,84777209,565,565,565,565,1
|
|
20241112,125500,84776644,564,564,564,564,0
|
|
20241112,125400,84776644,564,564,564,564,0
|
|
20241112,125300,84776644,564,564,564,564,17
|
|
20241112,125200,84767056,566,566,566,566,8
|
|
20241112,125100,84762528,564,564,564,564,13
|
|
20241112,125000,84755196,565,565,565,565,1
|
|
20241112,124900,84754631,565,565,565,565,0
|
|
20241112,124800,84754631,565,565,565,564,313
|
|
20241112,124700,84577802,568,568,568,568,0
|
|
20241112,124600,84577802,568,568,568,568,0
|
|
20241112,124500,84577802,568,568,568,568,0
|
|
20241112,124400,84577802,568,568,568,568,0
|
|
20241112,124300,84577802,568,568,568,568,0
|
|
20241112,124200,84577802,568,568,568,568,0
|
|
20241112,124100,84577802,568,568,568,568,0
|
|
20241112,124000,84577802,568,568,568,568,0
|
|
20241112,123900,84577802,568,567,568,567,59
|
|
20241112,123800,84544315,567,567,567,567,0
|
|
20241112,123700,84544315,567,567,567,567,1
|
|
20241112,123600,84543748,564,567,567,561,10793
|
|
20241112,123500,78466197,569,569,569,569,0
|
|
20241112,123400,78466197,569,569,569,569,0
|
|
20241112,123300,78466197,569,569,569,569,0
|
|
20241112,123200,78466197,569,569,569,569,0
|
|
20241112,123100,78466197,569,569,569,569,0
|
|
20241112,123000,78466197,569,569,569,569,0
|
|
20241112,122900,78466197,569,569,569,569,0
|
|
20241112,122800,78466197,569,569,569,569,0
|
|
20241112,122700,78466197,569,569,569,569,0
|
|
20241112,122600,78466197,569,569,569,569,0
|
|
20241112,122500,78466197,569,567,569,567,1524
|
|
20241112,122400,77602087,567,567,567,567,357
|
|
20241112,122300,77399668,567,567,567,567,0
|
|
20241112,122200,77399668,567,567,567,567,0
|
|
20241112,122100,77399668,567,566,567,566,1167
|
|
20241112,122000,76739145,567,567,567,567,0
|
|
20241112,121900,76739145,567,567,567,567,0
|
|
20241112,121800,76739145,567,567,567,567,0
|
|
20241112,121700,76739145,567,567,567,567,0
|
|
20241112,121600,76739145,567,565,567,565,2787
|
|
20241112,121500,75161975,566,566,566,566,0
|
|
20241112,121400,75161975,566,566,566,566,0
|
|
20241112,121300,75161975,566,566,566,566,1
|
|
20241112,121200,75161409,565,565,565,565,0
|
|
20241112,121100,75161409,565,565,565,565,5
|
|
20241112,121000,75158584,565,566,566,565,103
|
|
20241112,120900,75100325,566,566,566,566,1
|
|
20241112,120800,75099759,566,566,566,566,54
|
|
20241112,120700,75069195,566,566,566,566,0
|
|
20241112,120600,75069195,566,566,566,566,0
|
|
20241112,120500,75069195,566,566,566,566,3
|
|
20241112,120400,75067497,567,567,567,567,0
|
|
20241112,120300,75067497,567,567,567,567,4
|
|
20241112,120200,75065229,567,567,567,567,0
|
|
20241112,120100,75065229,567,567,567,567,0
|
|
20241112,120000,75065229,567,567,567,567,11
|
|
20241112,115900,75058992,567,567,567,567,0
|
|
20241112,115800,75058992,567,567,567,567,0
|
|
20241112,115700,75058992,567,567,567,567,0
|
|
20241112,115600,75058992,567,567,567,567,0
|
|
20241112,115500,75058992,567,567,567,567,0
|
|
20241112,115400,75058992,567,567,567,567,0
|
|
20241112,115300,75058992,567,566,567,566,72
|
|
20241112,115200,75018239,567,567,567,567,1
|
|
20241112,115100,75017672,566,566,566,566,39
|
|
20241112,115000,74995598,567,567,567,567,0
|
|
20241112,114900,74995598,567,567,567,567,0
|
|
20241112,114800,74995598,567,567,567,567,0
|
|
20241112,114700,74995598,567,567,567,567,0
|
|
20241112,114600,74995598,567,567,567,567,0
|
|
20241112,114500,74995598,567,567,567,567,0
|
|
20241112,114400,74995598,567,567,567,567,0
|
|
20241112,114300,74995598,567,567,567,567,0
|
|
20241112,114200,74995598,567,567,567,567,0
|
|
20241112,114100,74995598,567,567,567,567,1
|
|
20241112,114000,74995031,566,566,566,566,0
|
|
20241112,113900,74995031,566,566,566,566,790
|
|
20241112,113800,74547891,566,566,566,566,15
|
|
20241112,113700,74539401,566,566,566,566,0
|
|
20241112,113600,74539401,566,566,566,566,87
|
|
20241112,113500,74490159,567,567,567,567,1
|
|
20241112,113400,74489592,565,565,565,565,14
|
|
20241112,113300,74481682,569,569,569,569,0
|
|
20241112,113200,74481682,569,569,569,569,407
|
|
20241112,113100,74250099,569,569,569,569,3561
|
|
20241112,113000,72223890,570,570,570,570,0
|
|
20241112,112900,72223890,570,572,572,570,4251
|
|
20241112,112800,69798473,576,576,576,576,0
|
|
20241112,112700,69798473,576,576,576,576,2
|
|
20241112,112600,69797321,579,579,579,579,0
|
|
20241112,112500,69797321,579,576,579,576,1305
|
|
20241112,112400,69044894,575,572,575,572,9221
|
|
20241112,112300,63745988,575,575,575,575,0
|
|
20241112,112200,63745988,575,575,575,575,0
|
|
20241112,112100,63745988,575,575,575,575,0
|
|
20241112,112000,63745988,575,575,575,575,0
|
|
20241112,111900,63745988,575,569,575,569,6600
|
|
20241112,111800,59967950,570,570,570,570,0
|
|
20241112,111700,59967950,570,568,570,568,503
|
|
20241112,111600,59682243,567,567,567,567,1
|
|
20241112,111500,59681676,567,563,567,563,2480
|
|
20241112,111400,58275556,567,567,567,567,0
|
|
20241112,111300,58275556,567,567,567,567,0
|
|
20241112,111200,58275556,567,567,567,567,0
|
|
20241112,111100,58275556,567,567,567,567,239
|
|
20241112,111000,58140043,567,567,567,567,114
|
|
20241112,110900,58075405,567,567,567,567,647
|
|
20241112,110800,57708556,567,565,567,565,2
|
|
20241112,110700,57707424,564,564,564,564,0
|
|
20241112,110600,57707424,564,564,564,564,427
|
|
20241112,110500,57466596,567,567,567,567,0
|
|
20241112,110400,57466596,567,567,567,567,0
|
|
20241112,110300,57466596,567,567,567,567,0
|
|
20241112,110200,57466596,567,567,567,567,0
|
|
20241112,110100,57466596,567,562,567,562,123
|
|
20241112,110000,57397455,563,563,563,563,1
|
|
20241112,105900,57396892,562,562,562,562,0
|
|
20241112,105800,57396892,562,562,562,562,513
|
|
20241112,105700,57108586,562,562,562,562,0
|
|
20241112,105600,57108586,562,562,562,562,13
|
|
20241112,105500,57101280,563,563,563,563,8
|
|
20241112,105400,57096776,563,563,563,563,0
|
|
20241112,105300,57096776,563,563,563,563,2
|
|
20241112,105200,57095650,563,563,563,563,1
|
|
20241112,105100,57095087,563,562,563,562,16
|
|
20241112,105000,57086092,563,563,563,563,1
|
|
20241112,104900,57085529,562,562,562,562,0
|
|
20241112,104800,57085529,562,562,562,562,26
|
|
20241112,104700,57070917,563,563,563,563,0
|
|
20241112,104600,57070917,563,563,563,563,7
|
|
20241112,104500,57066976,563,563,563,563,1
|
|
20241112,104400,57066413,563,563,563,563,2
|
|
20241112,104300,57065287,562,562,562,562,1100
|
|
20241112,104200,56447087,562,562,562,562,0
|
|
20241112,104100,56447087,562,561,562,561,5001
|
|
20241112,104000,53641525,563,563,563,563,0
|
|
20241112,103900,53641525,563,563,563,563,0
|
|
20241112,103800,53641525,563,563,563,563,2
|
|
20241112,103700,53640399,563,563,563,563,10000
|
|
20241112,103600,48010399,561,561,563,561,893
|
|
20241112,103500,47509364,561,561,561,561,350
|
|
20241112,103400,47313014,561,561,561,561,0
|
|
20241112,103300,47313014,561,561,561,561,2
|
|
20241112,103200,47311892,560,560,560,560,0
|
|
20241112,103100,47311892,560,560,560,560,200
|
|
20241112,103000,47199892,560,560,560,560,1
|
|
20241112,102900,47199332,561,560,561,559,3844
|
|
20241112,102800,45050533,562,562,562,562,1
|
|
20241112,102700,45049971,560,560,560,560,3504
|
|
20241112,102600,43087731,563,563,563,563,20
|
|
20241112,102500,43076471,563,563,563,563,1
|
|
20241112,102400,43075908,560,560,560,560,262
|
|
20241112,102300,42929188,563,561,563,561,307
|
|
20241112,102200,42756958,561,561,561,561,0
|
|
20241112,102100,42756958,561,561,561,561,8
|
|
20241112,102000,42752470,564,564,564,564,0
|
|
20241112,101900,42752470,564,564,564,564,0
|
|
20241112,101800,42752470,564,564,564,564,0
|
|
20241112,101700,42752470,564,564,564,564,1
|
|
20241112,101600,42751906,562,562,562,562,1
|
|
20241112,101500,42751344,562,562,562,562,0
|
|
20241112,101400,42751344,562,562,566,562,5
|
|
20241112,101300,42748530,566,563,566,563,2
|
|
20241112,101200,42747401,561,561,561,561,0
|
|
20241112,101100,42747401,561,562,562,561,4
|
|
20241112,101000,42745155,568,561,568,560,2565
|
|
20241112,100900,41306370,568,567,568,560,8453
|
|
20241112,100800,36563575,566,566,566,566,0
|
|
20241112,100700,36563575,566,566,566,566,15
|
|
20241112,100600,36555085,566,566,566,566,164
|
|
20241112,100500,36462261,566,566,566,566,3
|
|
20241112,100400,36460563,564,563,564,562,4869
|
|
20241112,100300,33720085,563,563,563,563,1072
|
|
20241112,100200,33116549,563,563,563,563,3
|
|
20241112,100100,33114860,564,564,564,564,0
|
|
20241112,100000,33114860,564,564,564,564,788
|
|
20241112,095900,32670428,563,563,563,563,0
|
|
20241112,095800,32670428,563,563,563,563,1820
|
|
20241112,095700,31645768,563,563,563,563,0
|
|
20241112,095600,31645768,563,562,563,562,1115
|
|
20241112,095500,31019125,562,563,564,562,2554
|
|
20241112,095400,29583382,563,562,563,562,1201
|
|
20241112,095300,28908419,563,563,563,563,1168
|
|
20241112,095200,28250835,563,563,563,563,0
|
|
20241112,095100,28250835,563,563,563,563,13
|
|
20241112,095000,28243516,563,563,563,563,0
|
|
20241112,094900,28243516,563,563,563,563,4665
|
|
20241112,094800,25617121,564,564,564,564,1144
|
|
20241112,094700,24971905,566,566,566,566,0
|
|
20241112,094600,24971905,566,566,566,566,1008
|
|
20241112,094500,24401377,566,565,566,565,2
|
|
20241112,094400,24400246,566,566,566,566,0
|
|
20241112,094300,24400246,566,566,566,566,6
|
|
20241112,094200,24396850,566,566,566,566,2
|
|
20241112,094100,24395718,566,566,566,566,5
|
|
20241112,094000,24392888,564,563,564,563,768
|
|
20241112,093900,23960490,563,563,563,563,1305
|
|
20241112,093800,23225775,563,563,563,563,190
|
|
20241112,093700,23118805,563,563,563,563,1114
|
|
20241112,093600,22491623,563,564,564,563,4151
|
|
20241112,093500,20151610,565,566,566,565,6156
|
|
20241112,093400,16673469,565,565,565,565,0
|
|
20241112,093300,16673469,565,566,566,565,6
|
|
20241112,093200,16670074,565,565,565,565,0
|
|
20241112,093100,16670074,565,566,566,565,17
|
|
20241112,093000,16660466,566,566,566,566,1953
|
|
20241112,092900,15555068,567,567,567,567,1
|
|
20241112,092800,15554501,566,567,567,566,1396
|
|
20241112,092700,14764362,567,567,567,567,193
|
|
20241112,092600,14654931,567,567,567,567,13
|
|
20241112,092500,14647560,568,566,568,566,7
|
|
20241112,092400,14643592,566,568,568,566,74
|
|
20241112,092300,14601700,568,566,568,566,415
|
|
20241112,092200,14366410,568,568,568,568,103
|
|
20241112,092100,14307906,572,572,572,572,0
|
|
20241112,092000,14307906,572,572,572,572,268
|
|
20241112,091900,14154610,572,572,572,572,60
|
|
20241112,091800,14120290,568,570,570,568,201
|
|
20241112,091700,14005722,572,572,572,572,0
|
|
20241112,091600,14005722,572,568,572,568,10889
|
|
20241112,091500,7820766,572,572,572,572,1
|
|
20241112,091400,7820194,568,573,573,568,7
|
|
20241112,091300,7816213,573,568,573,568,4032
|
|
20241112,091200,5508422,567,568,568,567,24
|
|
20241112,091100,5494792,568,568,570,568,7
|
|
20241112,091000,5490809,567,567,567,567,1
|
|
20241112,090900,5490242,566,568,568,566,180
|
|
20241112,090800,5388357,568,568,573,565,44
|
|
20241112,090700,5363474,567,570,570,565,1403
|
|
20241112,090600,4567464,570,570,570,570,4339
|
|
20241112,090500,2094234,570,570,570,570,431
|
|
20241112,090400,1848564,573,573,573,573,0
|
|
20241112,090300,1848564,573,573,573,573,0
|
|
20241112,090200,1848564,573,573,573,573,1
|
|
20241112,090100,1847991,570,570,570,570,1888
|
|
20241112,090000,771831,573,573,573,573,1347
|