652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,194900,236276262,575,575,575,575,14213
|
|
20241120,194800,236276262,575,575,575,575,0
|
|
20241120,194700,236276262,575,575,575,575,0
|
|
20241120,194600,236276262,575,575,575,575,0
|
|
20241120,194500,236276262,575,575,575,575,0
|
|
20241120,194400,236276262,575,575,575,575,0
|
|
20241120,194300,236276262,575,575,575,575,0
|
|
20241120,194200,236276262,575,575,575,575,0
|
|
20241120,194100,236276262,575,575,575,575,0
|
|
20241120,194000,236276262,575,575,575,575,0
|
|
20241120,193900,236276262,575,575,575,575,0
|
|
20241120,193800,236276262,575,575,575,575,0
|
|
20241120,193700,236276262,575,575,575,575,0
|
|
20241120,193600,236276262,575,575,575,575,0
|
|
20241120,193500,236276262,575,575,575,575,0
|
|
20241120,193400,236276262,575,575,575,575,0
|
|
20241120,193300,236276262,575,575,575,575,0
|
|
20241120,193200,236276262,575,575,575,575,0
|
|
20241120,193100,236276262,575,575,575,575,0
|
|
20241120,193000,236276262,575,575,575,575,0
|
|
20241120,192900,236276262,575,575,575,575,0
|
|
20241120,192800,236276262,575,575,575,575,0
|
|
20241120,192700,236276262,575,575,575,575,0
|
|
20241120,192600,236276262,575,575,575,575,0
|
|
20241120,192500,236276262,575,575,575,575,0
|
|
20241120,192400,236276262,575,575,575,575,0
|
|
20241120,192300,236276262,575,575,575,575,0
|
|
20241120,192200,236276262,575,575,575,575,0
|
|
20241120,192100,236276262,575,575,575,575,0
|
|
20241120,192000,236276262,575,575,575,575,0
|
|
20241120,191900,236276262,575,575,575,575,14213
|
|
20241120,191800,236276262,575,575,575,575,0
|
|
20241120,191700,236276262,575,575,575,575,0
|
|
20241120,191600,236276262,575,575,575,575,0
|
|
20241120,191500,236276262,575,575,575,575,0
|
|
20241120,191400,236276262,575,575,575,575,0
|
|
20241120,191300,236276262,575,575,575,575,0
|
|
20241120,191200,236276262,575,575,575,575,0
|
|
20241120,191100,236276262,575,575,575,575,0
|
|
20241120,191000,236276262,575,575,575,575,0
|
|
20241120,190900,236276262,575,575,575,575,0
|
|
20241120,190800,236276262,575,575,575,575,0
|
|
20241120,190700,236276262,575,575,575,575,0
|
|
20241120,190600,236276262,575,575,575,575,0
|
|
20241120,190500,236276262,575,575,575,575,0
|
|
20241120,190400,236276262,575,575,575,575,0
|
|
20241120,190300,236276262,575,575,575,575,0
|
|
20241120,190200,236276262,575,575,575,575,0
|
|
20241120,190100,236276262,575,575,575,575,0
|
|
20241120,190000,236276262,575,575,575,575,0
|
|
20241120,185900,236276262,575,575,575,575,0
|
|
20241120,185800,236276262,575,575,575,575,0
|
|
20241120,185700,236276262,575,575,575,575,0
|
|
20241120,185600,236276262,575,575,575,575,0
|
|
20241120,185500,236276262,575,575,575,575,0
|
|
20241120,185400,236276262,575,575,575,575,0
|
|
20241120,185300,236276262,575,575,575,575,0
|
|
20241120,185200,236276262,575,575,575,575,0
|
|
20241120,185100,236276262,575,575,575,575,0
|
|
20241120,185000,236276262,575,575,575,575,0
|
|
20241120,184900,236276262,575,575,575,575,14213
|
|
20241120,184800,236276262,575,575,575,575,0
|
|
20241120,184700,236276262,575,575,575,575,0
|
|
20241120,184600,236276262,575,575,575,575,0
|
|
20241120,184500,236276262,575,575,575,575,0
|
|
20241120,184400,236276262,575,575,575,575,0
|
|
20241120,184300,236276262,575,575,575,575,0
|
|
20241120,184200,236276262,575,575,575,575,0
|
|
20241120,184100,236276262,575,575,575,575,0
|
|
20241120,184000,236276262,575,575,575,575,0
|
|
20241120,183900,236276262,575,575,575,575,0
|
|
20241120,183800,236276262,575,575,575,575,0
|
|
20241120,183700,236276262,575,575,575,575,0
|
|
20241120,183600,236276262,575,575,575,575,0
|
|
20241120,183500,236276262,575,575,575,575,0
|
|
20241120,183400,236276262,575,575,575,575,0
|
|
20241120,183300,236276262,575,575,575,575,0
|
|
20241120,183200,236276262,575,575,575,575,0
|
|
20241120,183100,236276262,575,575,575,575,0
|
|
20241120,183000,236276262,575,575,575,575,0
|
|
20241120,182900,236276262,575,575,575,575,0
|
|
20241120,182800,236276262,575,575,575,575,0
|
|
20241120,182700,236276262,575,575,575,575,0
|
|
20241120,182600,236276262,575,575,575,575,0
|
|
20241120,182500,236276262,575,575,575,575,0
|
|
20241120,182400,236276262,575,575,575,575,0
|
|
20241120,182300,236276262,575,575,575,575,0
|
|
20241120,182200,236276262,575,575,575,575,0
|
|
20241120,182100,236276262,575,575,575,575,0
|
|
20241120,182000,236276262,575,575,575,575,0
|
|
20241120,181900,236276262,575,575,575,575,14213
|
|
20241120,181800,236276262,575,575,575,575,0
|
|
20241120,181700,236276262,575,575,575,575,0
|
|
20241120,181600,236276262,575,575,575,575,0
|
|
20241120,181500,236276262,575,575,575,575,0
|
|
20241120,181400,236276262,575,575,575,575,0
|
|
20241120,181300,236276262,575,575,575,575,0
|
|
20241120,181200,236276262,575,575,575,575,0
|
|
20241120,181100,236276262,575,575,575,575,0
|
|
20241120,181000,236276262,575,575,575,575,0
|
|
20241120,180900,236276262,575,575,575,575,0
|
|
20241120,180800,236276262,575,575,575,575,0
|
|
20241120,180700,236276262,575,575,575,575,0
|
|
20241120,180600,236276262,575,575,575,575,0
|
|
20241120,180500,236276262,575,575,575,575,0
|
|
20241120,180400,236276262,575,575,575,575,0
|
|
20241120,180300,236276262,575,575,575,575,0
|
|
20241120,180200,236276262,575,575,575,575,0
|
|
20241120,180100,236276262,575,575,575,575,0
|
|
20241120,180000,236276262,575,575,575,575,0
|
|
20241120,175900,236276262,575,575,575,575,0
|
|
20241120,175800,236276262,575,575,575,575,0
|
|
20241120,175700,236276262,575,575,575,575,0
|
|
20241120,175600,236276262,575,575,575,575,0
|
|
20241120,175500,236276262,575,575,575,575,0
|
|
20241120,175400,236276262,575,575,575,575,0
|
|
20241120,175300,236276262,575,575,575,575,0
|
|
20241120,175200,236276262,575,575,575,575,0
|
|
20241120,175100,236276262,575,575,575,575,0
|
|
20241120,175000,236276262,575,575,575,575,0
|
|
20241120,174900,236276262,575,575,575,575,14213
|
|
20241120,174800,236276262,575,575,575,575,0
|
|
20241120,174700,236276262,575,575,575,575,0
|
|
20241120,174600,236276262,575,575,575,575,0
|
|
20241120,174500,236276262,575,575,575,575,0
|
|
20241120,174400,236276262,575,575,575,575,0
|
|
20241120,174300,236276262,575,575,575,575,0
|
|
20241120,174200,236276262,575,575,575,575,0
|
|
20241120,174100,236276262,575,575,575,575,0
|
|
20241120,174000,236276262,575,575,575,575,0
|
|
20241120,173900,236276262,575,575,575,575,0
|
|
20241120,173800,236276262,575,575,575,575,0
|
|
20241120,173700,236276262,575,575,575,575,0
|
|
20241120,173600,236276262,575,575,575,575,0
|
|
20241120,173500,236276262,575,575,575,575,0
|
|
20241120,173400,236276262,575,575,575,575,0
|
|
20241120,173300,236276262,575,575,575,575,0
|
|
20241120,173200,236276262,575,575,575,575,0
|
|
20241120,173100,236276262,575,575,575,575,0
|
|
20241120,173000,236276262,575,575,575,575,0
|
|
20241120,172900,236276262,575,575,575,575,0
|
|
20241120,172800,236276262,575,575,575,575,0
|
|
20241120,172700,236276262,575,575,575,575,0
|
|
20241120,172600,236276262,575,575,575,575,0
|
|
20241120,172500,236276262,575,575,575,575,0
|
|
20241120,172400,236276262,575,575,575,575,0
|
|
20241120,172300,236276262,575,575,575,575,0
|
|
20241120,172200,236276262,575,575,575,575,0
|
|
20241120,172100,236276262,575,575,575,575,0
|
|
20241120,172000,236276262,575,575,575,575,0
|
|
20241120,171900,236276262,575,575,575,575,14213
|
|
20241120,171800,236276262,575,575,575,575,0
|
|
20241120,171700,236276262,575,575,575,575,0
|
|
20241120,171600,236276262,575,575,575,575,0
|
|
20241120,171500,236276262,575,575,575,575,0
|
|
20241120,171400,236276262,575,575,575,575,0
|
|
20241120,171300,236276262,575,575,575,575,0
|
|
20241120,171200,236276262,575,575,575,575,0
|
|
20241120,171100,236276262,575,575,575,575,0
|
|
20241120,171000,236276262,575,575,575,575,0
|
|
20241120,170900,236276262,575,575,575,575,0
|
|
20241120,170800,236276262,575,575,575,575,0
|
|
20241120,170700,236276262,575,575,575,575,0
|
|
20241120,170600,236276262,575,575,575,575,0
|
|
20241120,170500,236276262,575,575,575,575,0
|
|
20241120,170400,236276262,575,575,575,575,0
|
|
20241120,170300,236276262,575,575,575,575,0
|
|
20241120,170200,236276262,575,575,575,575,0
|
|
20241120,170100,236276262,575,575,575,575,0
|
|
20241120,170000,236276262,575,575,575,575,0
|
|
20241120,165900,236276262,575,575,575,575,0
|
|
20241120,165800,236276262,575,575,575,575,0
|
|
20241120,165700,236276262,575,575,575,575,0
|
|
20241120,165600,236276262,575,575,575,575,0
|
|
20241120,165500,236276262,575,575,575,575,0
|
|
20241120,165400,236276262,575,575,575,575,0
|
|
20241120,165300,236276262,575,575,575,575,0
|
|
20241120,165200,236276262,575,575,575,575,0
|
|
20241120,165100,236276262,575,575,575,575,0
|
|
20241120,165000,236276262,575,575,575,575,0
|
|
20241120,164900,236276262,575,575,575,575,14213
|
|
20241120,164800,236276262,575,575,575,575,0
|
|
20241120,164700,236276262,575,575,575,575,0
|
|
20241120,164600,236276262,575,575,575,575,0
|
|
20241120,164500,236276262,575,575,575,575,0
|
|
20241120,164400,236276262,575,575,575,575,0
|
|
20241120,164300,236276262,575,575,575,575,0
|
|
20241120,164200,236276262,575,575,575,575,0
|
|
20241120,164100,236276262,575,575,575,575,0
|
|
20241120,164000,236276262,575,575,575,575,0
|
|
20241120,163900,236276262,575,575,575,575,0
|
|
20241120,163800,236276262,575,575,575,575,0
|
|
20241120,163700,236276262,575,575,575,575,0
|
|
20241120,163600,236276262,575,575,575,575,0
|
|
20241120,163500,236276262,575,575,575,575,0
|
|
20241120,163400,236276262,575,575,575,575,0
|
|
20241120,163300,236276262,575,575,575,575,0
|
|
20241120,163200,236276262,575,575,575,575,0
|
|
20241120,163100,236276262,575,575,575,575,0
|
|
20241120,163000,236276262,575,575,575,575,0
|
|
20241120,162900,236276262,575,575,575,575,0
|
|
20241120,162800,236276262,575,575,575,575,0
|
|
20241120,162700,236276262,575,575,575,575,0
|
|
20241120,162600,236276262,575,575,575,575,0
|
|
20241120,162500,236276262,575,575,575,575,0
|
|
20241120,162400,236276262,575,575,575,575,0
|
|
20241120,162300,236276262,575,575,575,575,0
|
|
20241120,162200,236276262,575,575,575,575,0
|
|
20241120,162100,236276262,575,575,575,575,0
|
|
20241120,162000,236276262,575,575,575,575,0
|
|
20241120,161900,236276262,575,575,575,575,14213
|
|
20241120,161800,236276262,575,575,575,575,0
|
|
20241120,161700,236276262,575,575,575,575,0
|
|
20241120,161600,236276262,575,575,575,575,0
|
|
20241120,161500,236276262,575,575,575,575,0
|
|
20241120,161400,236276262,575,575,575,575,0
|
|
20241120,161300,236276262,575,575,575,575,0
|
|
20241120,161200,236276262,575,575,575,575,0
|
|
20241120,161100,236276262,575,575,575,575,0
|
|
20241120,161000,236276262,575,575,575,575,0
|
|
20241120,160900,236276262,575,575,575,575,0
|
|
20241120,160800,236276262,575,575,575,575,0
|
|
20241120,160700,236276262,575,575,575,575,0
|
|
20241120,160600,236276262,575,575,575,575,0
|
|
20241120,160500,236276262,575,575,575,575,0
|
|
20241120,160400,236276262,575,575,575,575,0
|
|
20241120,160300,236276262,575,575,575,575,0
|
|
20241120,160200,236276262,575,575,575,575,0
|
|
20241120,160100,236276262,575,575,575,575,0
|
|
20241120,160000,236276262,575,575,575,575,0
|
|
20241120,155900,236276262,575,575,575,575,0
|
|
20241120,155800,236276262,575,575,575,575,0
|
|
20241120,155700,236276262,575,575,575,575,0
|
|
20241120,155600,236276262,575,575,575,575,0
|
|
20241120,155500,236276262,575,575,575,575,0
|
|
20241120,155400,236276262,575,575,575,575,0
|
|
20241120,155300,236276262,575,575,575,575,0
|
|
20241120,155200,236276262,575,575,575,575,0
|
|
20241120,155100,236276262,575,575,575,575,0
|
|
20241120,155000,236276262,575,575,575,575,0
|
|
20241120,154900,236276262,575,575,575,575,14213
|
|
20241120,154800,236276262,575,575,575,575,0
|
|
20241120,154700,236276262,575,575,575,575,0
|
|
20241120,154600,236276262,575,575,575,575,0
|
|
20241120,154500,236276262,575,575,575,575,0
|
|
20241120,154400,236276262,575,575,575,575,0
|
|
20241120,154300,236276262,575,575,575,575,0
|
|
20241120,154200,236276262,575,575,575,575,0
|
|
20241120,154100,236276262,575,575,575,575,0
|
|
20241120,154000,236276262,575,575,575,575,0
|
|
20241120,153900,236276262,575,575,575,575,0
|
|
20241120,153800,236276262,575,575,575,575,0
|
|
20241120,153700,236276262,575,575,575,575,0
|
|
20241120,153600,236276262,575,575,575,575,0
|
|
20241120,153500,236276262,575,575,575,575,0
|
|
20241120,153400,236276262,575,575,575,575,0
|
|
20241120,153300,236276262,575,575,575,575,0
|
|
20241120,153200,236276262,575,575,575,575,0
|
|
20241120,153100,236276262,575,575,575,575,0
|
|
20241120,153000,236276262,575,575,575,575,14213
|
|
20241120,152900,228103787,578,578,578,578,0
|
|
20241120,152800,228103787,578,578,578,578,0
|
|
20241120,152700,228103787,578,578,578,578,0
|
|
20241120,152600,228103787,578,578,578,578,0
|
|
20241120,152500,228103787,578,578,578,578,0
|
|
20241120,152400,228103787,578,578,578,578,0
|
|
20241120,152300,228103787,578,578,578,578,0
|
|
20241120,152200,228103787,578,578,578,578,0
|
|
20241120,152100,228103787,578,578,578,578,0
|
|
20241120,152000,228103787,578,578,578,578,0
|
|
20241120,151900,228103787,578,577,578,577,101
|
|
20241120,151800,228045509,578,578,578,578,237
|
|
20241120,151700,227908523,577,577,577,577,37
|
|
20241120,151600,227887174,577,577,577,577,288
|
|
20241120,151500,227720998,577,577,577,577,16
|
|
20241120,151400,227711766,577,577,577,577,30
|
|
20241120,151300,227694456,577,577,577,577,112
|
|
20241120,151200,227629832,576,576,576,576,7327
|
|
20241120,151100,223409480,576,576,576,576,0
|
|
20241120,151000,223409480,576,576,576,576,2400
|
|
20241120,150900,222027080,577,577,577,577,23
|
|
20241120,150800,222013809,577,577,577,577,2
|
|
20241120,150700,222012655,577,577,577,577,1
|
|
20241120,150600,222012078,577,577,577,577,10
|
|
20241120,150500,222006308,577,577,577,577,220
|
|
20241120,150400,221879368,576,576,576,576,1000
|
|
20241120,150300,221303368,578,578,578,578,0
|
|
20241120,150200,221303368,578,577,578,576,2863
|
|
20241120,150100,219654017,577,576,577,576,900
|
|
20241120,150000,219135417,577,577,577,577,0
|
|
20241120,145900,219135417,577,577,577,577,50
|
|
20241120,145800,219106567,577,577,577,577,10
|
|
20241120,145700,219100797,577,577,577,577,194
|
|
20241120,145600,218988859,577,576,577,576,6370
|
|
20241120,145500,215317739,577,577,577,577,878
|
|
20241120,145400,214811133,578,578,578,578,165
|
|
20241120,145300,214715763,577,577,577,576,1859
|
|
20241120,145200,213644921,577,577,577,577,0
|
|
20241120,145100,213644921,577,577,577,577,1
|
|
20241120,145000,213644344,577,577,577,576,552
|
|
20241120,144900,213326290,577,577,577,577,0
|
|
20241120,144800,213326290,577,577,577,577,0
|
|
20241120,144700,213326290,577,577,577,577,9841
|
|
20241120,144600,207648033,578,578,578,578,0
|
|
20241120,144500,207648033,578,578,578,578,1752
|
|
20241120,144400,206635377,578,577,578,577,1503
|
|
20241120,144300,205768143,577,577,577,577,1123
|
|
20241120,144200,205120172,577,577,577,577,237
|
|
20241120,144100,204983423,578,578,578,578,0
|
|
20241120,144000,204983423,578,578,578,578,50
|
|
20241120,143900,204954523,577,577,577,577,17
|
|
20241120,143800,204944714,578,577,578,577,11
|
|
20241120,143700,204938357,577,577,577,577,947
|
|
20241120,143600,204391938,578,578,578,578,0
|
|
20241120,143500,204391938,578,578,578,578,14
|
|
20241120,143400,204383846,577,577,577,577,12000
|
|
20241120,143300,197459846,578,578,578,577,382
|
|
20241120,143200,197239051,578,578,578,578,31
|
|
20241120,143100,197221133,578,578,578,578,0
|
|
20241120,143000,197221133,578,578,578,577,613
|
|
20241120,142900,196867412,578,578,578,578,430
|
|
20241120,142800,196618872,578,578,578,578,0
|
|
20241120,142700,196618872,578,578,578,578,503
|
|
20241120,142600,196328138,577,577,577,577,212
|
|
20241120,142500,196205814,577,577,577,577,2219
|
|
20241120,142400,194925451,577,577,577,577,300
|
|
20241120,142300,194752351,577,577,577,577,123
|
|
20241120,142200,194681380,578,578,578,578,0
|
|
20241120,142100,194681380,578,578,578,578,0
|
|
20241120,142000,194681380,578,578,578,578,11
|
|
20241120,141900,194675022,577,577,577,577,88
|
|
20241120,141800,194624246,577,577,577,577,2
|
|
20241120,141700,194623092,577,577,577,577,60
|
|
20241120,141600,194588472,577,577,577,577,100
|
|
20241120,141500,194530772,577,578,578,577,4269
|
|
20241120,141400,192067329,579,579,579,579,0
|
|
20241120,141300,192067329,579,579,579,579,519
|
|
20241120,141200,191766828,579,579,579,579,614
|
|
20241120,141100,191411322,579,579,579,579,0
|
|
20241120,141000,191411322,579,579,579,579,0
|
|
20241120,140900,191411322,579,579,579,579,0
|
|
20241120,140800,191411322,579,579,579,579,280
|
|
20241120,140700,191249202,579,579,579,579,0
|
|
20241120,140600,191249202,579,579,579,579,402
|
|
20241120,140500,191016444,579,578,579,578,152
|
|
20241120,140400,190928587,579,578,579,578,716
|
|
20241120,140300,190514738,577,577,577,577,20
|
|
20241120,140200,190503198,578,578,578,578,25
|
|
20241120,140100,190488748,578,578,578,578,11
|
|
20241120,140000,190482390,578,578,578,578,4216
|
|
20241120,135900,188045542,579,579,579,579,0
|
|
20241120,135800,188045542,579,579,579,579,201
|
|
20241120,135700,187929163,579,579,579,579,20
|
|
20241120,135600,187917583,578,578,578,578,0
|
|
20241120,135500,187917583,578,578,578,578,0
|
|
20241120,135400,187917583,578,578,578,578,355
|
|
20241120,135300,187712393,578,578,578,578,0
|
|
20241120,135200,187712393,578,578,578,578,0
|
|
20241120,135100,187712393,578,578,578,578,0
|
|
20241120,135000,187712393,578,578,579,578,709
|
|
20241120,134900,187302590,579,579,579,579,0
|
|
20241120,134800,187302590,579,579,579,579,10
|
|
20241120,134700,187296800,578,578,578,578,0
|
|
20241120,134600,187296800,578,578,578,578,1
|
|
20241120,134500,187296222,579,579,579,579,0
|
|
20241120,134400,187296222,579,579,579,579,1
|
|
20241120,134300,187295643,578,578,578,578,0
|
|
20241120,134200,187295643,578,578,578,578,100
|
|
20241120,134100,187237843,578,578,578,578,10
|
|
20241120,134000,187232063,579,579,579,578,2012
|
|
20241120,133900,186069116,579,578,579,578,12
|
|
20241120,133800,186062178,577,578,578,577,170
|
|
20241120,133700,185963950,578,578,578,578,62
|
|
20241120,133600,185928114,579,579,579,578,21
|
|
20241120,133500,185915965,578,578,578,578,786
|
|
20241120,133400,185461657,579,579,579,579,5
|
|
20241120,133300,185458762,579,579,579,579,0
|
|
20241120,133200,185458762,579,579,579,579,0
|
|
20241120,133100,185458762,579,581,581,579,11
|
|
20241120,133000,185452391,577,577,577,577,0
|
|
20241120,132900,185452391,577,577,577,577,0
|
|
20241120,132800,185452391,577,577,577,577,0
|
|
20241120,132700,185452391,577,577,577,577,0
|
|
20241120,132600,185452391,577,577,577,577,0
|
|
20241120,132500,185452391,577,577,577,577,1254
|
|
20241120,132400,184728833,578,578,578,578,170
|
|
20241120,132300,184630573,578,578,578,578,788
|
|
20241120,132200,184175109,581,581,581,581,0
|
|
20241120,132100,184175109,581,581,581,581,0
|
|
20241120,132000,184175109,581,581,581,581,0
|
|
20241120,131900,184175109,581,581,581,581,0
|
|
20241120,131800,184175109,581,581,581,581,0
|
|
20241120,131700,184175109,581,580,581,580,207
|
|
20241120,131600,184055042,580,580,580,580,0
|
|
20241120,131500,184055042,580,580,580,580,0
|
|
20241120,131400,184055042,580,580,580,580,99
|
|
20241120,131300,183997622,580,580,580,580,0
|
|
20241120,131200,183997622,580,579,580,579,2
|
|
20241120,131100,183996463,577,577,577,577,0
|
|
20241120,131000,183996463,577,578,578,577,1275
|
|
20241120,130900,183260768,576,576,576,576,0
|
|
20241120,130800,183260768,576,580,580,576,17371
|
|
20241120,130700,173237712,579,579,579,579,0
|
|
20241120,130600,173237712,579,579,579,579,0
|
|
20241120,130500,173237712,579,579,579,579,0
|
|
20241120,130400,173237712,579,579,579,579,0
|
|
20241120,130300,173237712,579,579,579,579,700
|
|
20241120,130200,172832412,579,579,579,579,0
|
|
20241120,130100,172832412,579,579,579,579,2803
|
|
20241120,130000,171209475,579,579,579,579,344
|
|
20241120,125900,171010299,578,578,578,578,0
|
|
20241120,125800,171010299,578,578,578,578,660
|
|
20241120,125700,170628819,579,579,579,579,0
|
|
20241120,125600,170628819,579,579,579,579,10
|
|
20241120,125500,170623029,578,578,578,578,0
|
|
20241120,125400,170623029,578,578,578,578,238
|
|
20241120,125300,170485465,579,579,579,579,0
|
|
20241120,125200,170485465,579,579,579,579,0
|
|
20241120,125100,170485465,579,579,579,579,10
|
|
20241120,125000,170479675,578,578,578,578,335
|
|
20241120,124900,170286045,578,578,578,578,0
|
|
20241120,124800,170286045,578,579,579,578,9195
|
|
20241120,124700,164970378,579,579,579,579,0
|
|
20241120,124600,164970378,579,579,579,579,193
|
|
20241120,124500,164858631,579,581,581,579,11210
|
|
20241120,124400,158367716,581,581,581,581,0
|
|
20241120,124300,158367716,581,581,581,581,0
|
|
20241120,124200,158367716,581,581,581,581,0
|
|
20241120,124100,158367716,581,581,581,581,0
|
|
20241120,124000,158367716,581,581,581,581,0
|
|
20241120,123900,158367716,581,581,581,581,10
|
|
20241120,123800,158361906,582,582,582,582,10
|
|
20241120,123700,158356086,582,582,582,582,2
|
|
20241120,123600,158354922,580,580,580,580,0
|
|
20241120,123500,158354922,580,580,580,580,15
|
|
20241120,123400,158346222,580,582,582,580,18
|
|
20241120,123300,158335760,582,582,582,582,0
|
|
20241120,123200,158335760,582,582,582,582,0
|
|
20241120,123100,158335760,582,582,582,582,0
|
|
20241120,123000,158335760,582,582,582,582,0
|
|
20241120,122900,158335760,582,583,583,582,324
|
|
20241120,122800,158147092,583,583,583,580,1766
|
|
20241120,122700,157122543,580,580,580,580,1
|
|
20241120,122600,157121963,580,580,580,580,1
|
|
20241120,122500,157121383,580,580,580,580,16
|
|
20241120,122400,157112103,580,580,580,580,0
|
|
20241120,122300,157112103,580,580,580,580,0
|
|
20241120,122200,157112103,580,580,580,580,0
|
|
20241120,122100,157112103,580,580,580,580,13215
|
|
20241120,122000,149447403,580,580,580,580,101
|
|
20241120,121900,149388823,580,580,580,579,23
|
|
20241120,121800,149375490,580,580,580,580,57
|
|
20241120,121700,149342430,580,580,580,580,32
|
|
20241120,121600,149323870,580,580,580,580,0
|
|
20241120,121500,149323870,580,580,580,580,0
|
|
20241120,121400,149323870,580,580,580,580,288
|
|
20241120,121300,149156830,580,580,580,580,1320
|
|
20241120,121200,148391230,580,580,580,580,267
|
|
20241120,121100,148236370,581,579,581,579,3261
|
|
20241120,121000,146348230,580,580,580,579,165
|
|
20241120,120900,146252630,580,580,580,580,8354
|
|
20241120,120800,141407310,580,581,581,580,10486
|
|
20241120,120700,135325362,581,581,581,581,0
|
|
20241120,120600,135325362,581,581,581,581,11
|
|
20241120,120500,135318971,581,581,581,581,0
|
|
20241120,120400,135318971,581,581,581,581,0
|
|
20241120,120300,135318971,581,581,581,581,0
|
|
20241120,120200,135318971,581,581,581,581,0
|
|
20241120,120100,135318971,581,581,581,581,11
|
|
20241120,120000,135312580,581,581,581,581,0
|
|
20241120,115900,135312580,581,581,581,581,0
|
|
20241120,115800,135312580,581,581,581,581,4
|
|
20241120,115700,135310256,581,581,581,581,10
|
|
20241120,115600,135304446,581,581,581,581,0
|
|
20241120,115500,135304446,581,581,581,581,0
|
|
20241120,115400,135304446,581,581,581,581,101
|
|
20241120,115300,135245765,581,581,581,581,9
|
|
20241120,115200,135240536,581,581,581,581,0
|
|
20241120,115100,135240536,581,581,581,581,151
|
|
20241120,115000,135152805,581,581,581,581,1
|
|
20241120,114900,135152224,581,581,581,581,21
|
|
20241120,114800,135140023,584,584,584,584,0
|
|
20241120,114700,135140023,584,584,584,584,0
|
|
20241120,114600,135140023,584,584,584,584,24
|
|
20241120,114500,135126007,584,584,584,584,0
|
|
20241120,114400,135126007,584,584,584,584,7
|
|
20241120,114300,135121919,584,584,584,584,1208
|
|
20241120,114200,134416447,584,584,584,584,2000
|
|
20241120,114100,133248447,580,583,584,580,1503
|
|
20241120,114000,132373096,583,583,583,583,4211
|
|
20241120,113900,129918083,582,582,582,582,400
|
|
20241120,113800,129685283,582,581,582,581,575
|
|
20241120,113700,129351188,581,581,581,581,233
|
|
20241120,113600,129215815,581,581,581,581,1559
|
|
20241120,113500,128310036,581,581,581,581,0
|
|
20241120,113400,128310036,581,581,581,581,8
|
|
20241120,113300,128305388,583,583,583,583,1
|
|
20241120,113200,128304805,583,583,583,583,14
|
|
20241120,113100,128296643,583,583,583,583,0
|
|
20241120,113000,128296643,583,583,583,583,29
|
|
20241120,112900,128279736,583,583,583,583,164
|
|
20241120,112800,128184124,583,583,583,583,1
|
|
20241120,112700,128183541,581,581,581,581,0
|
|
20241120,112600,128183541,581,581,581,581,0
|
|
20241120,112500,128183541,581,581,581,581,0
|
|
20241120,112400,128183541,581,582,582,581,1632
|
|
20241120,112300,127235049,583,583,583,583,0
|
|
20241120,112200,127235049,583,583,583,583,0
|
|
20241120,112100,127235049,583,583,583,583,0
|
|
20241120,112000,127235049,583,583,583,583,0
|
|
20241120,111900,127235049,583,583,583,583,0
|
|
20241120,111800,127235049,583,583,583,583,0
|
|
20241120,111700,127235049,583,583,583,583,0
|
|
20241120,111600,127235049,583,583,583,583,1
|
|
20241120,111500,127234466,581,581,581,581,1500
|
|
20241120,111400,126362966,581,581,581,581,0
|
|
20241120,111300,126362966,581,581,581,581,0
|
|
20241120,111200,126362966,581,581,581,581,0
|
|
20241120,111100,126362966,581,581,581,581,1000
|
|
20241120,111000,125781966,581,581,581,581,158
|
|
20241120,110900,125690168,581,581,581,581,866
|
|
20241120,110800,125187022,581,581,581,581,351
|
|
20241120,110700,124983091,580,580,580,580,0
|
|
20241120,110600,124983091,580,580,580,580,31
|
|
20241120,110500,124965111,584,584,584,584,0
|
|
20241120,110400,124965111,584,584,584,584,0
|
|
20241120,110300,124965111,584,584,584,584,1
|
|
20241120,110200,124964527,580,581,581,580,144
|
|
20241120,110100,124880996,580,580,580,580,0
|
|
20241120,110000,124880996,580,580,580,580,1087
|
|
20241120,105900,124250536,580,580,580,580,0
|
|
20241120,105800,124250536,580,580,580,580,2
|
|
20241120,105700,124249376,580,580,580,580,0
|
|
20241120,105600,124249376,580,580,580,580,0
|
|
20241120,105500,124249376,580,582,582,580,4200
|
|
20241120,105400,121812451,583,583,583,583,510
|
|
20241120,105300,121515121,583,583,583,583,10
|
|
20241120,105200,121509291,584,584,584,584,0
|
|
20241120,105100,121509291,584,584,584,584,0
|
|
20241120,105000,121509291,584,584,584,584,0
|
|
20241120,104900,121509291,584,584,584,584,0
|
|
20241120,104800,121509291,584,584,584,584,0
|
|
20241120,104700,121509291,584,584,584,584,1
|
|
20241120,104600,121508707,583,583,583,583,300
|
|
20241120,104500,121333807,583,583,583,583,1
|
|
20241120,104400,121333224,582,583,583,582,156
|
|
20241120,104300,121242412,582,582,582,582,117
|
|
20241120,104200,121174318,580,580,580,580,0
|
|
20241120,104100,121174318,580,580,580,580,0
|
|
20241120,104000,121174318,580,580,580,580,0
|
|
20241120,103900,121174318,580,580,580,580,0
|
|
20241120,103800,121174318,580,580,580,580,173
|
|
20241120,103700,121073978,580,579,580,579,1060
|
|
20241120,103600,120460172,579,579,579,579,0
|
|
20241120,103500,120460172,579,579,579,579,2
|
|
20241120,103400,120459014,580,580,580,580,613
|
|
20241120,103300,120103474,580,581,581,580,4948
|
|
20241120,103200,117233434,582,582,582,582,10
|
|
20241120,103100,117227614,582,582,582,582,0
|
|
20241120,103000,117227614,582,582,582,582,1
|
|
20241120,102900,117227032,580,580,580,580,0
|
|
20241120,102800,117227032,580,581,581,580,23823
|
|
20241120,102700,103409592,581,581,581,581,762
|
|
20241120,102600,102966870,582,584,584,582,1091
|
|
20241120,102500,102331900,582,582,582,582,27
|
|
20241120,102400,102316186,583,583,583,583,10
|
|
20241120,102300,102310356,584,584,584,584,1
|
|
20241120,102200,102309772,584,584,584,584,1
|
|
20241120,102100,102309188,581,581,581,581,0
|
|
20241120,102000,102309188,581,581,581,581,43
|
|
20241120,101900,102284205,581,581,581,581,0
|
|
20241120,101800,102284205,581,581,581,581,307
|
|
20241120,101700,102105838,582,583,583,582,22
|
|
20241120,101600,102093033,584,584,584,584,4
|
|
20241120,101500,102090697,581,581,581,581,425
|
|
20241120,101400,101843772,581,581,581,581,4894
|
|
20241120,101300,99000358,582,582,582,582,201
|
|
20241120,101200,98883376,582,582,582,582,0
|
|
20241120,101100,98883376,582,584,584,582,857
|
|
20241120,101000,98384600,584,584,584,584,1
|
|
20241120,100900,98384016,581,582,582,581,3844
|
|
20241120,100800,96150504,584,583,584,583,12
|
|
20241120,100700,96143507,584,584,584,584,0
|
|
20241120,100600,96143507,584,584,584,584,101
|
|
20241120,100500,96084523,584,584,584,584,0
|
|
20241120,100400,96084523,584,583,584,583,111
|
|
20241120,100300,96019790,584,584,584,584,0
|
|
20241120,100200,96019790,584,583,584,583,3254
|
|
20241120,100100,94122157,583,583,583,583,590
|
|
20241120,100000,93778187,581,581,581,581,0
|
|
20241120,095900,93778187,581,581,583,581,972
|
|
20241120,095800,93213453,583,581,583,581,4203
|
|
20241120,095700,90771504,583,583,583,583,4
|
|
20241120,095600,90769172,583,581,583,581,2
|
|
20241120,095500,90768008,581,581,581,581,254
|
|
20241120,095400,90620434,583,581,583,581,2800
|
|
20241120,095300,88993632,581,583,583,581,5403
|
|
20241120,095200,85854171,582,583,583,582,391
|
|
20241120,095100,85626560,582,583,583,582,3093
|
|
20241120,095000,83825933,582,582,582,582,10
|
|
20241120,094900,83820113,585,585,585,585,1
|
|
20241120,094800,83819528,582,582,582,582,80
|
|
20241120,094700,83772968,581,581,581,581,0
|
|
20241120,094600,83772968,581,582,582,581,3000
|
|
20241120,094500,82028486,585,585,585,585,0
|
|
20241120,094400,82028486,585,585,585,585,2
|
|
20241120,094300,82027316,585,583,585,583,6
|
|
20241120,094200,82023808,585,585,585,585,1
|
|
20241120,094100,82023223,582,582,582,582,0
|
|
20241120,094000,82023223,582,583,583,582,9494
|
|
20241120,093900,76497675,583,583,583,583,0
|
|
20241120,093800,76497675,583,583,583,583,1
|
|
20241120,093700,76497092,585,585,585,585,0
|
|
20241120,093600,76497092,585,585,585,585,5387
|
|
20241120,093500,73345697,581,581,581,581,3999
|
|
20241120,093400,71022278,581,581,581,581,200
|
|
20241120,093300,70906078,581,581,581,581,6879
|
|
20241120,093200,66909379,585,581,585,581,3204
|
|
20241120,093100,65047851,581,581,581,581,32
|
|
20241120,093000,65029259,581,582,582,581,9615
|
|
20241120,092900,59442444,582,582,582,582,1625
|
|
20241120,092800,58496694,582,583,583,582,14094
|
|
20241120,092700,50282893,584,584,584,584,9652
|
|
20241120,092600,44646125,585,585,585,585,12
|
|
20241120,092500,44639105,586,586,586,586,6
|
|
20241120,092400,44635589,586,584,586,584,11
|
|
20241120,092300,44629145,583,583,583,583,1611
|
|
20241120,092200,43689932,583,584,584,583,6001
|
|
20241120,092100,40191348,583,583,583,583,815
|
|
20241120,092000,39716203,584,584,584,584,1000
|
|
20241120,091900,39132203,583,584,585,583,5882
|
|
20241120,091800,35697640,585,586,586,585,2661
|
|
20241120,091700,34138798,585,585,585,585,0
|
|
20241120,091600,34138798,585,585,585,585,3
|
|
20241120,091500,34137043,584,585,585,584,5932
|
|
20241120,091400,30671948,587,587,587,587,0
|
|
20241120,091300,30671948,587,587,587,587,100
|
|
20241120,091200,30613248,584,584,584,584,2254
|
|
20241120,091100,29296912,584,584,584,584,20
|
|
20241120,091000,29285232,584,584,584,583,6247
|
|
20241120,090900,25642276,584,585,585,584,6102
|
|
20241120,090800,22073708,585,585,585,585,11310
|
|
20241120,090700,15457358,585,589,589,585,4356
|
|
20241120,090600,12905915,595,595,595,595,0
|
|
20241120,090500,12905915,595,595,595,595,1
|
|
20241120,090400,12905320,596,596,596,596,1188
|
|
20241120,090300,12197272,596,585,596,585,9003
|
|
20241120,090200,6921876,585,585,585,585,1605
|
|
20241120,090100,5982951,585,586,586,585,609
|
|
20241120,090000,5626186,586,586,586,586,9600
|