651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194800,305100246,591,591,591,591,16350
|
|
20241118,194700,305100246,591,591,591,591,0
|
|
20241118,194600,305100246,591,591,591,591,0
|
|
20241118,194500,305100246,591,591,591,591,0
|
|
20241118,194400,305100246,591,591,591,591,0
|
|
20241118,194300,305100246,591,591,591,591,0
|
|
20241118,194200,305100246,591,591,591,591,0
|
|
20241118,194100,305100246,591,591,591,591,0
|
|
20241118,194000,305100246,591,591,591,591,0
|
|
20241118,193900,305100246,591,591,591,591,0
|
|
20241118,193800,305100246,591,591,591,591,0
|
|
20241118,193700,305100246,591,591,591,591,0
|
|
20241118,193600,305100246,591,591,591,591,0
|
|
20241118,193500,305100246,591,591,591,591,0
|
|
20241118,193400,305100246,591,591,591,591,0
|
|
20241118,193300,305100246,591,591,591,591,0
|
|
20241118,193200,305100246,591,591,591,591,0
|
|
20241118,193100,305100246,591,591,591,591,0
|
|
20241118,193000,305100246,591,591,591,591,0
|
|
20241118,192900,305100246,591,591,591,591,0
|
|
20241118,192800,305100246,591,591,591,591,0
|
|
20241118,192700,305100246,591,591,591,591,0
|
|
20241118,192600,305100246,591,591,591,591,0
|
|
20241118,192500,305100246,591,591,591,591,0
|
|
20241118,192400,305100246,591,591,591,591,0
|
|
20241118,192300,305100246,591,591,591,591,0
|
|
20241118,192200,305100246,591,591,591,591,0
|
|
20241118,192100,305100246,591,591,591,591,0
|
|
20241118,192000,305100246,591,591,591,591,0
|
|
20241118,191900,305100246,591,591,591,591,0
|
|
20241118,191800,305100246,591,591,591,591,16350
|
|
20241118,191700,305100246,591,591,591,591,0
|
|
20241118,191600,305100246,591,591,591,591,0
|
|
20241118,191500,305100246,591,591,591,591,0
|
|
20241118,191400,305100246,591,591,591,591,0
|
|
20241118,191300,305100246,591,591,591,591,0
|
|
20241118,191200,305100246,591,591,591,591,0
|
|
20241118,191100,305100246,591,591,591,591,0
|
|
20241118,191000,305100246,591,591,591,591,0
|
|
20241118,190900,305100246,591,591,591,591,0
|
|
20241118,190800,305100246,591,591,591,591,0
|
|
20241118,190700,305100246,591,591,591,591,0
|
|
20241118,190600,305100246,591,591,591,591,0
|
|
20241118,190500,305100246,591,591,591,591,0
|
|
20241118,190400,305100246,591,591,591,591,0
|
|
20241118,190300,305100246,591,591,591,591,0
|
|
20241118,190200,305100246,591,591,591,591,0
|
|
20241118,190100,305100246,591,591,591,591,0
|
|
20241118,190000,305100246,591,591,591,591,0
|
|
20241118,185900,305100246,591,591,591,591,0
|
|
20241118,185800,305100246,591,591,591,591,0
|
|
20241118,185700,305100246,591,591,591,591,0
|
|
20241118,185600,305100246,591,591,591,591,0
|
|
20241118,185500,305100246,591,591,591,591,0
|
|
20241118,185400,305100246,591,591,591,591,0
|
|
20241118,185300,305100246,591,591,591,591,0
|
|
20241118,185200,305100246,591,591,591,591,0
|
|
20241118,185100,305100246,591,591,591,591,0
|
|
20241118,185000,305100246,591,591,591,591,0
|
|
20241118,184900,305100246,591,591,591,591,0
|
|
20241118,184800,305100246,591,591,591,591,16350
|
|
20241118,184700,305100246,591,591,591,591,0
|
|
20241118,184600,305100246,591,591,591,591,0
|
|
20241118,184500,305100246,591,591,591,591,0
|
|
20241118,184400,305100246,591,591,591,591,0
|
|
20241118,184300,305100246,591,591,591,591,0
|
|
20241118,184200,305100246,591,591,591,591,0
|
|
20241118,184100,305100246,591,591,591,591,0
|
|
20241118,184000,305100246,591,591,591,591,0
|
|
20241118,183900,305100246,591,591,591,591,0
|
|
20241118,183800,305100246,591,591,591,591,0
|
|
20241118,183700,305100246,591,591,591,591,0
|
|
20241118,183600,305100246,591,591,591,591,0
|
|
20241118,183500,305100246,591,591,591,591,0
|
|
20241118,183400,305100246,591,591,591,591,0
|
|
20241118,183300,305100246,591,591,591,591,0
|
|
20241118,183200,305100246,591,591,591,591,0
|
|
20241118,183100,305100246,591,591,591,591,0
|
|
20241118,183000,305100246,591,591,591,591,0
|
|
20241118,182900,305100246,591,591,591,591,0
|
|
20241118,182800,305100246,591,591,591,591,0
|
|
20241118,182700,305100246,591,591,591,591,0
|
|
20241118,182600,305100246,591,591,591,591,0
|
|
20241118,182500,305100246,591,591,591,591,0
|
|
20241118,182400,305100246,591,591,591,591,0
|
|
20241118,182300,305100246,591,591,591,591,0
|
|
20241118,182200,305100246,591,591,591,591,0
|
|
20241118,182100,305100246,591,591,591,591,0
|
|
20241118,182000,305100246,591,591,591,591,0
|
|
20241118,181900,305100246,591,591,591,591,0
|
|
20241118,181800,305100246,591,591,591,591,16350
|
|
20241118,181700,305100246,591,591,591,591,0
|
|
20241118,181600,305100246,591,591,591,591,0
|
|
20241118,181500,305100246,591,591,591,591,0
|
|
20241118,181400,305100246,591,591,591,591,0
|
|
20241118,181300,305100246,591,591,591,591,0
|
|
20241118,181200,305100246,591,591,591,591,0
|
|
20241118,181100,305100246,591,591,591,591,0
|
|
20241118,181000,305100246,591,591,591,591,0
|
|
20241118,180900,305100246,591,591,591,591,0
|
|
20241118,180800,305100246,591,591,591,591,0
|
|
20241118,180700,305100246,591,591,591,591,0
|
|
20241118,180600,305100246,591,591,591,591,0
|
|
20241118,180500,305100246,591,591,591,591,0
|
|
20241118,180400,305100246,591,591,591,591,0
|
|
20241118,180300,305100246,591,591,591,591,0
|
|
20241118,180200,305100246,591,591,591,591,0
|
|
20241118,180100,305100246,591,591,591,591,0
|
|
20241118,180000,305100246,591,591,591,591,0
|
|
20241118,175900,305100246,591,591,591,591,0
|
|
20241118,175800,305100246,591,591,591,591,0
|
|
20241118,175700,305100246,591,591,591,591,0
|
|
20241118,175600,305100246,591,591,591,591,0
|
|
20241118,175500,305100246,591,591,591,591,0
|
|
20241118,175400,305100246,591,591,591,591,0
|
|
20241118,175300,305100246,591,591,591,591,0
|
|
20241118,175200,305100246,591,591,591,591,0
|
|
20241118,175100,305100246,591,591,591,591,0
|
|
20241118,175000,305100246,591,591,591,591,0
|
|
20241118,174900,305100246,591,591,591,591,0
|
|
20241118,174800,305100246,591,591,591,591,16350
|
|
20241118,174700,305100246,591,591,591,591,0
|
|
20241118,174600,305100246,591,591,591,591,0
|
|
20241118,174500,305100246,591,591,591,591,0
|
|
20241118,174400,305100246,591,591,591,591,0
|
|
20241118,174300,305100246,591,591,591,591,0
|
|
20241118,174200,305100246,591,591,591,591,0
|
|
20241118,174100,305100246,591,591,591,591,0
|
|
20241118,174000,305100246,591,591,591,591,0
|
|
20241118,173900,305100246,591,591,591,591,0
|
|
20241118,173800,305100246,591,591,591,591,0
|
|
20241118,173700,305100246,591,591,591,591,0
|
|
20241118,173600,305100246,591,591,591,591,0
|
|
20241118,173500,305100246,591,591,591,591,0
|
|
20241118,173400,305100246,591,591,591,591,0
|
|
20241118,173300,305100246,591,591,591,591,0
|
|
20241118,173200,305100246,591,591,591,591,0
|
|
20241118,173100,305100246,591,591,591,591,0
|
|
20241118,173000,305100246,591,591,591,591,0
|
|
20241118,172900,305100246,591,591,591,591,0
|
|
20241118,172800,305100246,591,591,591,591,0
|
|
20241118,172700,305100246,591,591,591,591,0
|
|
20241118,172600,305100246,591,591,591,591,0
|
|
20241118,172500,305100246,591,591,591,591,0
|
|
20241118,172400,305100246,591,591,591,591,0
|
|
20241118,172300,305100246,591,591,591,591,0
|
|
20241118,172200,305100246,591,591,591,591,0
|
|
20241118,172100,305100246,591,591,591,591,0
|
|
20241118,172000,305100246,591,591,591,591,0
|
|
20241118,171900,305100246,591,591,591,591,0
|
|
20241118,171800,305100246,591,591,591,591,16350
|
|
20241118,171700,305100246,591,591,591,591,0
|
|
20241118,171600,305100246,591,591,591,591,0
|
|
20241118,171500,305100246,591,591,591,591,0
|
|
20241118,171400,305100246,591,591,591,591,0
|
|
20241118,171300,305100246,591,591,591,591,0
|
|
20241118,171200,305100246,591,591,591,591,0
|
|
20241118,171100,305100246,591,591,591,591,0
|
|
20241118,171000,305100246,591,591,591,591,0
|
|
20241118,170900,305100246,591,591,591,591,0
|
|
20241118,170800,305100246,591,591,591,591,0
|
|
20241118,170700,305100246,591,591,591,591,0
|
|
20241118,170600,305100246,591,591,591,591,0
|
|
20241118,170500,305100246,591,591,591,591,0
|
|
20241118,170400,305100246,591,591,591,591,0
|
|
20241118,170300,305100246,591,591,591,591,0
|
|
20241118,170200,305100246,591,591,591,591,0
|
|
20241118,170100,305100246,591,591,591,591,0
|
|
20241118,170000,305100246,591,591,591,591,0
|
|
20241118,165900,305100246,591,591,591,591,0
|
|
20241118,165800,305100246,591,591,591,591,0
|
|
20241118,165700,305100246,591,591,591,591,0
|
|
20241118,165600,305100246,591,591,591,591,0
|
|
20241118,165500,305100246,591,591,591,591,0
|
|
20241118,165400,305100246,591,591,591,591,0
|
|
20241118,165300,305100246,591,591,591,591,0
|
|
20241118,165200,305100246,591,591,591,591,0
|
|
20241118,165100,305100246,591,591,591,591,0
|
|
20241118,165000,305100246,591,591,591,591,0
|
|
20241118,164900,305100246,591,591,591,591,0
|
|
20241118,164800,305100246,591,591,591,591,16350
|
|
20241118,164700,305100246,591,591,591,591,0
|
|
20241118,164600,305100246,591,591,591,591,0
|
|
20241118,164500,305100246,591,591,591,591,0
|
|
20241118,164400,305100246,591,591,591,591,0
|
|
20241118,164300,305100246,591,591,591,591,0
|
|
20241118,164200,305100246,591,591,591,591,0
|
|
20241118,164100,305100246,591,591,591,591,0
|
|
20241118,164000,305100246,591,591,591,591,0
|
|
20241118,163900,305100246,591,591,591,591,0
|
|
20241118,163800,305100246,591,591,591,591,0
|
|
20241118,163700,305100246,591,591,591,591,0
|
|
20241118,163600,305100246,591,591,591,591,0
|
|
20241118,163500,305100246,591,591,591,591,0
|
|
20241118,163400,305100246,591,591,591,591,0
|
|
20241118,163300,305100246,591,591,591,591,0
|
|
20241118,163200,305100246,591,591,591,591,0
|
|
20241118,163100,305100246,591,591,591,591,0
|
|
20241118,163000,305100246,591,591,591,591,0
|
|
20241118,162900,305100246,591,591,591,591,0
|
|
20241118,162800,305100246,591,591,591,591,0
|
|
20241118,162700,305100246,591,591,591,591,0
|
|
20241118,162600,305100246,591,591,591,591,0
|
|
20241118,162500,305100246,591,591,591,591,0
|
|
20241118,162400,305100246,591,591,591,591,0
|
|
20241118,162300,305100246,591,591,591,591,0
|
|
20241118,162200,305100246,591,591,591,591,0
|
|
20241118,162100,305100246,591,591,591,591,0
|
|
20241118,162000,305100246,591,591,591,591,0
|
|
20241118,161900,305100246,591,591,591,591,0
|
|
20241118,161800,305100246,591,591,591,591,16350
|
|
20241118,161700,305100246,591,591,591,591,0
|
|
20241118,161600,305100246,591,591,591,591,0
|
|
20241118,161500,305100246,591,591,591,591,0
|
|
20241118,161400,305100246,591,591,591,591,0
|
|
20241118,161300,305100246,591,591,591,591,0
|
|
20241118,161200,305100246,591,591,591,591,0
|
|
20241118,161100,305100246,591,591,591,591,0
|
|
20241118,161000,305100246,591,591,591,591,0
|
|
20241118,160900,305100246,591,591,591,591,0
|
|
20241118,160800,305100246,591,591,591,591,0
|
|
20241118,160700,305100246,591,591,591,591,0
|
|
20241118,160600,305100246,591,591,591,591,0
|
|
20241118,160500,305100246,591,591,591,591,0
|
|
20241118,160400,305100246,591,591,591,591,0
|
|
20241118,160300,305100246,591,591,591,591,0
|
|
20241118,160200,305100246,591,591,591,591,0
|
|
20241118,160100,305100246,591,591,591,591,0
|
|
20241118,160000,305100246,591,591,591,591,0
|
|
20241118,155900,305100246,591,591,591,591,0
|
|
20241118,155800,305100246,591,591,591,591,0
|
|
20241118,155700,305100246,591,591,591,591,0
|
|
20241118,155600,305100246,591,591,591,591,0
|
|
20241118,155500,305100246,591,591,591,591,0
|
|
20241118,155400,305100246,591,591,591,591,0
|
|
20241118,155300,305100246,591,591,591,591,0
|
|
20241118,155200,305100246,591,591,591,591,0
|
|
20241118,155100,305100246,591,591,591,591,0
|
|
20241118,155000,305100246,591,591,591,591,0
|
|
20241118,154900,305100246,591,591,591,591,0
|
|
20241118,154800,305100246,591,591,591,591,16350
|
|
20241118,154700,305100246,591,591,591,591,0
|
|
20241118,154600,305100246,591,591,591,591,0
|
|
20241118,154500,305100246,591,591,591,591,0
|
|
20241118,154400,305100246,591,591,591,591,0
|
|
20241118,154300,305100246,591,591,591,591,0
|
|
20241118,154200,305100246,591,591,591,591,0
|
|
20241118,154100,305100246,591,591,591,591,0
|
|
20241118,154000,305100246,591,591,591,591,0
|
|
20241118,153900,305100246,591,591,591,591,0
|
|
20241118,153800,305100246,591,591,591,591,0
|
|
20241118,153700,305100246,591,591,591,591,0
|
|
20241118,153600,305100246,591,591,591,591,0
|
|
20241118,153500,305100246,591,591,591,591,0
|
|
20241118,153400,305100246,591,591,591,591,0
|
|
20241118,153300,305100246,591,591,591,591,0
|
|
20241118,153200,305100246,591,591,591,591,0
|
|
20241118,153100,305100246,591,591,591,591,0
|
|
20241118,153000,305100246,591,591,591,591,16350
|
|
20241118,152900,295437396,589,589,589,589,0
|
|
20241118,152800,295437396,589,589,589,589,0
|
|
20241118,152700,295437396,589,589,589,589,0
|
|
20241118,152600,295437396,589,589,589,589,0
|
|
20241118,152500,295437396,589,589,589,589,0
|
|
20241118,152400,295437396,589,589,589,589,0
|
|
20241118,152300,295437396,589,589,589,589,0
|
|
20241118,152200,295437396,589,589,589,589,0
|
|
20241118,152100,295437396,589,589,589,589,0
|
|
20241118,152000,295437396,589,589,589,589,0
|
|
20241118,151900,295437396,589,589,589,589,39
|
|
20241118,151800,295414425,589,589,589,589,0
|
|
20241118,151700,295414425,589,589,589,589,201
|
|
20241118,151600,295296036,589,589,589,589,1
|
|
20241118,151500,295295447,586,589,589,586,11000
|
|
20241118,151400,288841505,588,589,590,586,13987
|
|
20241118,151300,280637045,588,588,588,588,3100
|
|
20241118,151200,278814245,590,591,591,590,936
|
|
20241118,151100,278262000,591,590,591,590,11907
|
|
20241118,151000,271230148,590,590,590,590,2011
|
|
20241118,150900,270043658,591,591,591,591,0
|
|
20241118,150800,270043658,591,591,591,591,0
|
|
20241118,150700,270043658,591,591,591,591,1
|
|
20241118,150600,270043067,591,591,591,591,0
|
|
20241118,150500,270043067,591,590,591,590,102
|
|
20241118,150400,269982787,590,591,591,590,840
|
|
20241118,150300,269486846,591,591,591,591,20
|
|
20241118,150200,269475026,592,592,592,592,0
|
|
20241118,150100,269475026,592,592,592,592,0
|
|
20241118,150000,269475026,592,592,592,592,1
|
|
20241118,145900,269474434,591,592,592,591,101
|
|
20241118,145800,269414742,592,592,592,592,0
|
|
20241118,145700,269414742,592,592,592,592,0
|
|
20241118,145600,269414742,592,592,592,592,1000
|
|
20241118,145500,268822742,592,592,592,592,0
|
|
20241118,145400,268822742,592,592,592,592,0
|
|
20241118,145300,268822742,592,592,592,592,0
|
|
20241118,145200,268822742,592,592,592,592,0
|
|
20241118,145100,268822742,592,592,592,592,0
|
|
20241118,145000,268822742,592,592,592,592,1
|
|
20241118,144900,268822150,593,591,593,591,5500
|
|
20241118,144800,265567051,590,590,590,590,500
|
|
20241118,144700,265272051,591,591,591,591,0
|
|
20241118,144600,265272051,591,591,591,591,0
|
|
20241118,144500,265272051,591,591,591,591,0
|
|
20241118,144400,265272051,591,591,591,591,0
|
|
20241118,144300,265272051,591,591,591,591,0
|
|
20241118,144200,265272051,591,591,591,591,0
|
|
20241118,144100,265272051,591,591,591,591,0
|
|
20241118,144000,265272051,591,591,591,591,0
|
|
20241118,143900,265272051,591,591,591,591,0
|
|
20241118,143800,265272051,591,591,591,591,1
|
|
20241118,143700,265271460,591,588,591,588,7
|
|
20241118,143600,265267335,591,591,591,591,391
|
|
20241118,143500,265036254,588,588,588,588,0
|
|
20241118,143400,265036254,588,588,588,588,2
|
|
20241118,143300,265035078,590,590,590,590,0
|
|
20241118,143200,265035078,590,590,590,590,0
|
|
20241118,143100,265035078,590,590,590,590,101
|
|
20241118,143000,264975488,590,590,590,590,0
|
|
20241118,142900,264975488,590,590,590,590,0
|
|
20241118,142800,264975488,590,590,590,590,8458
|
|
20241118,142700,259985268,592,592,592,592,0
|
|
20241118,142600,259985268,592,592,592,592,0
|
|
20241118,142500,259985268,592,592,592,592,0
|
|
20241118,142400,259985268,592,592,592,592,0
|
|
20241118,142300,259985268,592,592,592,592,0
|
|
20241118,142200,259985268,592,592,592,592,2
|
|
20241118,142100,259984084,592,592,592,592,0
|
|
20241118,142000,259984084,592,592,592,592,1000
|
|
20241118,141900,259392084,592,592,592,592,0
|
|
20241118,141800,259392084,592,592,592,592,4
|
|
20241118,141700,259389716,590,590,590,590,7542
|
|
20241118,141600,254939936,590,590,590,590,0
|
|
20241118,141500,254939936,590,590,590,590,0
|
|
20241118,141400,254939936,590,590,590,590,21
|
|
20241118,141300,254927546,591,591,591,591,0
|
|
20241118,141200,254927546,591,591,591,591,0
|
|
20241118,141100,254927546,591,591,591,591,0
|
|
20241118,141000,254927546,591,591,591,591,0
|
|
20241118,140900,254927546,591,591,591,591,1
|
|
20241118,140800,254926955,587,587,587,587,0
|
|
20241118,140700,254926955,587,589,589,587,7300
|
|
20241118,140600,250639850,590,590,590,590,0
|
|
20241118,140500,250639850,590,590,590,590,1775
|
|
20241118,140400,249592600,589,589,589,589,60
|
|
20241118,140300,249557260,590,590,590,590,0
|
|
20241118,140200,249557260,590,590,590,590,605
|
|
20241118,140100,249200310,590,590,590,590,0
|
|
20241118,140000,249200310,590,590,590,590,0
|
|
20241118,135900,249200310,590,590,590,590,0
|
|
20241118,135800,249200310,590,590,590,590,0
|
|
20241118,135700,249200310,590,590,590,590,0
|
|
20241118,135600,249200310,590,590,590,590,0
|
|
20241118,135500,249200310,590,590,590,590,0
|
|
20241118,135400,249200310,590,590,590,590,0
|
|
20241118,135300,249200310,590,590,590,590,0
|
|
20241118,135200,249200310,590,590,590,590,0
|
|
20241118,135100,249200310,590,590,590,590,0
|
|
20241118,135000,249200310,590,590,590,590,25
|
|
20241118,134900,249185560,590,589,590,589,776
|
|
20241118,134800,248728327,590,590,590,590,314
|
|
20241118,134700,248543067,589,589,589,589,199
|
|
20241118,134600,248425856,590,590,590,590,0
|
|
20241118,134500,248425856,590,590,590,590,0
|
|
20241118,134400,248425856,590,590,590,590,859
|
|
20241118,134300,247919046,590,590,590,590,500
|
|
20241118,134200,247624046,590,591,591,590,3637
|
|
20241118,134100,245477854,591,592,592,591,838
|
|
20241118,134000,244982096,592,592,592,592,0
|
|
20241118,133900,244982096,592,592,592,592,0
|
|
20241118,133800,244982096,592,592,592,592,400
|
|
20241118,133700,244745296,592,592,592,592,0
|
|
20241118,133600,244745296,592,592,592,592,0
|
|
20241118,133500,244745296,592,589,592,589,7
|
|
20241118,133400,244741170,591,591,591,591,0
|
|
20241118,133300,244741170,591,591,591,591,0
|
|
20241118,133200,244741170,591,592,593,591,2246
|
|
20241118,133100,243413570,593,591,593,591,2691
|
|
20241118,133000,241820497,588,588,588,588,0
|
|
20241118,132900,241820497,588,588,588,588,1
|
|
20241118,132800,241819909,591,590,591,590,250
|
|
20241118,132700,241672359,590,590,590,590,0
|
|
20241118,132600,241672359,590,590,590,590,0
|
|
20241118,132500,241672359,590,590,590,590,1
|
|
20241118,132400,241671769,590,590,590,590,11000
|
|
20241118,132300,235181769,590,590,590,590,0
|
|
20241118,132200,235181769,590,590,590,590,0
|
|
20241118,132100,235181769,590,590,590,590,1522
|
|
20241118,132000,234283789,590,588,590,588,2229
|
|
20241118,131900,232970003,587,588,588,587,1643
|
|
20241118,131800,232005553,588,588,588,588,992
|
|
20241118,131700,231422257,588,588,588,588,792
|
|
20241118,131600,230956561,588,588,588,588,1
|
|
20241118,131500,230955973,587,588,588,587,123
|
|
20241118,131400,230883747,588,588,588,588,585
|
|
20241118,131300,230539767,588,588,588,588,0
|
|
20241118,131200,230539767,588,588,588,588,2447
|
|
20241118,131100,229100931,589,589,589,589,0
|
|
20241118,131000,229100931,589,589,589,589,0
|
|
20241118,130900,229100931,589,589,589,588,1902
|
|
20241118,130800,227981553,589,589,589,589,0
|
|
20241118,130700,227981553,589,589,589,589,0
|
|
20241118,130600,227981553,589,589,589,589,0
|
|
20241118,130500,227981553,589,589,589,589,100
|
|
20241118,130400,227922653,589,589,589,589,0
|
|
20241118,130300,227922653,589,589,589,589,0
|
|
20241118,130200,227922653,589,589,589,589,3
|
|
20241118,130100,227920886,589,589,589,589,0
|
|
20241118,130000,227920886,589,589,589,589,84
|
|
20241118,125900,227871410,588,588,588,588,200
|
|
20241118,125800,227753810,589,587,589,587,201
|
|
20241118,125700,227635721,588,588,588,588,1
|
|
20241118,125600,227635133,588,588,588,588,228
|
|
20241118,125500,227501069,587,588,588,587,3
|
|
20241118,125400,227499306,589,589,589,589,1000
|
|
20241118,125300,226910306,589,589,589,588,2166
|
|
20241118,125200,225636532,589,589,589,589,1014
|
|
20241118,125100,225039286,589,590,590,589,774
|
|
20241118,125000,224582912,590,590,590,590,3
|
|
20241118,124900,224581142,588,588,588,588,50
|
|
20241118,124800,224551742,587,587,587,587,62
|
|
20241118,124700,224515348,587,587,587,587,126
|
|
20241118,124600,224441386,587,588,588,587,90
|
|
20241118,124500,224388550,588,588,588,588,0
|
|
20241118,124400,224388550,588,588,588,588,3011
|
|
20241118,124300,222618082,589,589,589,589,5196
|
|
20241118,124200,219557638,590,588,590,588,3
|
|
20241118,124100,219555870,588,588,588,588,0
|
|
20241118,124000,219555870,588,588,588,588,0
|
|
20241118,123900,219555870,588,588,590,588,5
|
|
20241118,123800,219552925,589,589,589,589,50
|
|
20241118,123700,219523475,588,588,588,588,0
|
|
20241118,123600,219523475,588,588,588,588,3978
|
|
20241118,123500,217184411,588,588,588,588,0
|
|
20241118,123400,217184411,588,588,588,588,0
|
|
20241118,123300,217184411,588,588,588,588,0
|
|
20241118,123200,217184411,588,588,588,588,2
|
|
20241118,123100,217183235,588,588,588,588,1407
|
|
20241118,123000,216355919,588,588,588,588,1003
|
|
20241118,122900,215766155,588,588,588,588,219
|
|
20241118,122800,215637383,588,588,588,588,50
|
|
20241118,122700,215607983,587,587,587,587,1
|
|
20241118,122600,215607396,587,587,587,587,0
|
|
20241118,122500,215607396,587,587,587,587,2005
|
|
20241118,122400,214430461,587,589,589,587,14921
|
|
20241118,122300,205660657,590,590,590,590,220
|
|
20241118,122200,205530857,591,591,591,591,0
|
|
20241118,122100,205530857,591,591,591,591,10
|
|
20241118,122000,205524947,591,591,591,591,190
|
|
20241118,121900,205412657,593,592,593,592,814
|
|
20241118,121800,204930255,593,593,593,593,0
|
|
20241118,121700,204930255,593,593,593,593,0
|
|
20241118,121600,204930255,593,593,593,593,0
|
|
20241118,121500,204930255,593,593,593,593,0
|
|
20241118,121400,204930255,593,593,593,593,0
|
|
20241118,121300,204930255,593,593,593,593,0
|
|
20241118,121200,204930255,593,593,593,593,0
|
|
20241118,121100,204930255,593,593,593,593,0
|
|
20241118,121000,204930255,593,593,593,593,0
|
|
20241118,120900,204930255,593,593,593,593,0
|
|
20241118,120800,204930255,593,593,593,593,0
|
|
20241118,120700,204930255,593,591,593,591,20
|
|
20241118,120600,204918429,591,589,591,589,639
|
|
20241118,120500,204542038,589,589,589,589,0
|
|
20241118,120400,204542038,589,589,589,589,50
|
|
20241118,120300,204512588,591,591,591,591,1
|
|
20241118,120200,204511997,589,589,589,589,0
|
|
20241118,120100,204511997,589,590,590,589,421
|
|
20241118,120000,204263967,591,590,591,590,108
|
|
20241118,115900,204200189,590,589,590,589,2100
|
|
20241118,115800,202963189,590,590,590,590,10186
|
|
20241118,115700,196953449,590,590,590,590,50
|
|
20241118,115600,196923949,591,591,591,591,503
|
|
20241118,115500,196626676,591,590,591,589,900
|
|
20241118,115400,196095634,590,590,590,590,3629
|
|
20241118,115300,193954524,591,591,591,591,0
|
|
20241118,115200,193954524,591,591,591,591,0
|
|
20241118,115100,193954524,591,590,591,590,132
|
|
20241118,115000,193876643,591,591,591,591,0
|
|
20241118,114900,193876643,591,591,591,591,248
|
|
20241118,114800,193730075,591,591,591,591,0
|
|
20241118,114700,193730075,591,591,591,590,1160
|
|
20241118,114600,193045515,589,589,589,589,0
|
|
20241118,114500,193045515,589,591,594,589,5910
|
|
20241118,114400,189541389,589,589,589,589,50
|
|
20241118,114300,189511939,591,591,591,591,0
|
|
20241118,114200,189511939,591,591,591,591,503
|
|
20241118,114100,189214666,591,589,591,589,215
|
|
20241118,114000,189088029,589,589,589,589,0
|
|
20241118,113900,189088029,589,588,589,588,27
|
|
20241118,113800,189072152,587,589,589,587,1226
|
|
20241118,113700,188350963,589,592,592,589,390
|
|
20241118,113600,188121150,593,593,593,593,0
|
|
20241118,113500,188121150,593,593,593,593,3
|
|
20241118,113400,188119371,592,592,592,592,20
|
|
20241118,113300,188107531,592,594,594,586,7515
|
|
20241118,113200,183690778,590,590,590,590,12
|
|
20241118,113100,183683698,590,591,591,590,233
|
|
20241118,113000,183546227,590,590,590,590,0
|
|
20241118,112900,183546227,590,590,590,590,0
|
|
20241118,112800,183546227,590,590,590,590,261
|
|
20241118,112700,183392237,588,588,589,588,1433
|
|
20241118,112600,182549613,591,591,591,591,467
|
|
20241118,112500,182273616,588,588,588,588,0
|
|
20241118,112400,182273616,588,591,591,588,4361
|
|
20241118,112300,179705437,591,591,591,591,0
|
|
20241118,112200,179705437,591,591,591,591,0
|
|
20241118,112100,179705437,591,591,591,591,20
|
|
20241118,112000,179693617,594,594,594,594,0
|
|
20241118,111900,179693617,594,594,594,594,0
|
|
20241118,111800,179693617,594,594,594,594,0
|
|
20241118,111700,179693617,594,594,594,594,0
|
|
20241118,111600,179693617,594,594,594,594,3
|
|
20241118,111500,179691835,594,590,594,590,4550
|
|
20241118,111400,177007331,591,591,591,591,861
|
|
20241118,111300,176498480,592,592,592,592,178
|
|
20241118,111200,176393104,591,591,591,591,0
|
|
20241118,111100,176393104,591,591,591,591,0
|
|
20241118,111000,176393104,591,591,591,591,0
|
|
20241118,110900,176393104,591,590,591,588,4102
|
|
20241118,110800,173974713,591,591,591,591,314
|
|
20241118,110700,173789139,591,590,591,590,100
|
|
20241118,110600,173730070,591,590,591,590,143
|
|
20241118,110500,173645577,592,590,592,588,10099
|
|
20241118,110400,167700807,592,592,592,592,1012
|
|
20241118,110300,167101703,592,592,592,591,31
|
|
20241118,110200,167083361,594,594,594,594,0
|
|
20241118,110100,167083361,594,594,594,594,0
|
|
20241118,110000,167083361,594,590,594,590,522
|
|
20241118,105900,166775303,594,594,594,594,3
|
|
20241118,105800,166773521,589,592,592,589,9000
|
|
20241118,105700,161467836,593,593,593,593,0
|
|
20241118,105600,161467836,593,595,595,593,145
|
|
20241118,105500,161381628,595,595,595,595,100
|
|
20241118,105400,161322128,595,595,595,595,0
|
|
20241118,105300,161322128,595,595,595,595,1
|
|
20241118,105200,161321533,593,593,593,593,3000
|
|
20241118,105100,159542533,593,594,594,593,1968
|
|
20241118,105000,158373641,593,593,593,593,0
|
|
20241118,104900,158373641,593,593,593,593,20
|
|
20241118,104800,158361781,594,594,594,594,0
|
|
20241118,104700,158361781,594,594,594,594,6
|
|
20241118,104600,158358217,593,593,593,592,735
|
|
20241118,104500,157922672,592,592,592,592,20
|
|
20241118,104400,157910832,592,592,592,592,2
|
|
20241118,104300,157909648,594,594,594,594,2290
|
|
20241118,104200,156549388,592,592,592,592,1
|
|
20241118,104100,156548796,593,593,593,593,500
|
|
20241118,104000,156252296,593,593,593,593,8
|
|
20241118,103900,156247552,593,591,593,590,1527
|
|
20241118,103800,155343239,590,590,590,590,477
|
|
20241118,103700,155061809,588,588,588,588,0
|
|
20241118,103600,155061809,588,589,589,588,6000
|
|
20241118,103500,151531809,591,591,591,591,1
|
|
20241118,103400,151531218,588,588,588,588,0
|
|
20241118,103300,151531218,588,589,589,588,18080
|
|
20241118,103200,140898521,589,590,590,589,1091
|
|
20241118,103100,140255831,588,588,588,588,21
|
|
20241118,103000,140243483,588,591,591,588,1040
|
|
20241118,102900,139631939,588,588,588,588,391
|
|
20241118,102800,139402031,587,590,591,587,31261
|
|
20241118,102700,121014135,591,591,591,591,608
|
|
20241118,102600,120654807,593,592,593,592,30
|
|
20241118,102500,120637037,593,593,593,593,0
|
|
20241118,102400,120637037,593,593,593,593,0
|
|
20241118,102300,120637037,593,593,593,593,0
|
|
20241118,102200,120637037,593,593,593,593,0
|
|
20241118,102100,120637037,593,593,593,593,112
|
|
20241118,102000,120570621,593,593,593,593,168
|
|
20241118,101900,120470997,593,593,593,593,0
|
|
20241118,101800,120470997,593,593,594,593,6473
|
|
20241118,101700,116632478,593,593,593,593,1053
|
|
20241118,101600,116008049,593,593,593,590,918
|
|
20241118,101500,115464289,590,591,591,590,7000
|
|
20241118,101400,111332789,593,593,593,593,720
|
|
20241118,101300,110905829,594,590,594,590,3383
|
|
20241118,101200,108909855,591,591,591,591,4219
|
|
20241118,101100,106416426,594,594,594,594,0
|
|
20241118,101000,106416426,594,594,594,594,0
|
|
20241118,100900,106416426,594,591,594,591,202
|
|
20241118,100800,106297041,590,592,592,590,7906
|
|
20241118,100700,101624550,593,595,595,593,393
|
|
20241118,100600,101391365,596,597,597,595,7449
|
|
20241118,100500,96956341,597,596,597,595,509
|
|
20241118,100400,96652970,596,596,596,596,1000
|
|
20241118,100300,96056970,596,596,596,596,3
|
|
20241118,100200,96055182,596,595,596,595,2
|
|
20241118,100100,96053991,594,594,594,594,2287
|
|
20241118,100000,94695513,596,596,596,596,0
|
|
20241118,095900,94695513,596,596,596,596,0
|
|
20241118,095800,94695513,596,596,596,596,1
|
|
20241118,095700,94694917,593,593,593,593,0
|
|
20241118,095600,94694917,593,596,596,593,1071
|
|
20241118,095500,94056814,596,596,596,596,0
|
|
20241118,095400,94056814,596,596,596,596,0
|
|
20241118,095300,94056814,596,596,596,596,100
|
|
20241118,095200,93997214,592,592,592,592,1999
|
|
20241118,095100,92813806,592,594,594,592,3400
|
|
20241118,095000,90801004,596,596,596,596,375
|
|
20241118,094900,90577504,596,592,596,592,1840
|
|
20241118,094800,89488220,592,595,596,592,5526
|
|
20241118,094700,86206051,595,595,595,595,1
|
|
20241118,094600,86205456,594,594,594,594,787
|
|
20241118,094500,85737978,592,594,594,592,5593
|
|
20241118,094400,82416900,592,592,592,592,2
|
|
20241118,094300,82415716,594,592,594,592,62
|
|
20241118,094200,82378890,591,591,591,591,4
|
|
20241118,094100,82376526,590,590,590,590,8
|
|
20241118,094000,82371806,594,594,594,594,1
|
|
20241118,093900,82371212,594,590,594,590,2
|
|
20241118,093800,82370028,594,594,594,594,1
|
|
20241118,093700,82369434,594,590,594,590,268
|
|
20241118,093600,82211310,590,589,590,589,107
|
|
20241118,093500,82148181,590,591,591,590,3321
|
|
20241118,093400,80188691,595,595,595,595,7178
|
|
20241118,093300,75917781,595,595,595,595,6
|
|
20241118,093200,75914211,593,592,593,592,273
|
|
20241118,093100,75752585,596,595,596,595,1000
|
|
20241118,093000,75156885,596,592,596,592,650
|
|
20241118,092900,74771485,592,588,592,588,5592
|
|
20241118,092800,71469380,589,589,589,589,500
|
|
20241118,092700,71174880,588,588,588,588,1576
|
|
20241118,092600,70248192,588,588,588,587,4518
|
|
20241118,092500,67592708,588,592,592,588,3641
|
|
20241118,092400,65450130,592,595,595,590,3439
|
|
20241118,092300,63419179,595,592,596,590,9660
|
|
20241118,092200,57713769,596,596,596,592,3
|
|
20241118,092100,57711985,592,592,592,591,5468
|
|
20241118,092000,54475601,592,596,596,592,437
|
|
20241118,091900,54216817,592,593,593,592,11864
|
|
20241118,091800,47184868,593,594,594,593,3860
|
|
20241118,091700,44895488,593,594,594,593,3158
|
|
20241118,091600,43022601,594,594,594,593,3758
|
|
20241118,091500,40790381,594,598,598,594,2929
|
|
20241118,091400,39047686,598,598,598,597,915
|
|
20241118,091300,38500816,595,595,595,593,1093
|
|
20241118,091200,37851595,595,594,595,593,1952
|
|
20241118,091100,36694033,595,594,595,593,574
|
|
20241118,091000,36353621,598,594,598,593,1830
|
|
20241118,090900,35266874,599,595,599,595,1005
|
|
20241118,090800,34667151,594,595,595,594,2602
|
|
20241118,090700,33120521,594,597,600,594,3977
|
|
20241118,090600,30757425,599,606,607,599,7268
|
|
20241118,090500,26394197,607,602,608,602,11180
|
|
20241118,090400,19624120,600,595,600,593,5555
|
|
20241118,090300,16311367,595,593,595,593,5000
|
|
20241118,090200,13340367,593,594,594,593,8939
|
|
20241118,090100,8039340,594,597,597,594,7047
|
|
20241118,090000,3847111,597,593,597,593,5491
|