653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,195000,164075523,577,577,577,577,5580
|
|
20241121,194900,164075523,577,577,577,577,0
|
|
20241121,194800,164075523,577,577,577,577,0
|
|
20241121,194700,164075523,577,577,577,577,0
|
|
20241121,194600,164075523,577,577,577,577,0
|
|
20241121,194500,164075523,577,577,577,577,0
|
|
20241121,194400,164075523,577,577,577,577,0
|
|
20241121,194300,164075523,577,577,577,577,0
|
|
20241121,194200,164075523,577,577,577,577,0
|
|
20241121,194100,164075523,577,577,577,577,0
|
|
20241121,194000,164075523,577,577,577,577,0
|
|
20241121,193900,164075523,577,577,577,577,0
|
|
20241121,193800,164075523,577,577,577,577,0
|
|
20241121,193700,164075523,577,577,577,577,0
|
|
20241121,193600,164075523,577,577,577,577,0
|
|
20241121,193500,164075523,577,577,577,577,0
|
|
20241121,193400,164075523,577,577,577,577,0
|
|
20241121,193300,164075523,577,577,577,577,0
|
|
20241121,193200,164075523,577,577,577,577,0
|
|
20241121,193100,164075523,577,577,577,577,0
|
|
20241121,193000,164075523,577,577,577,577,0
|
|
20241121,192900,164075523,577,577,577,577,0
|
|
20241121,192800,164075523,577,577,577,577,0
|
|
20241121,192700,164075523,577,577,577,577,0
|
|
20241121,192600,164075523,577,577,577,577,0
|
|
20241121,192500,164075523,577,577,577,577,0
|
|
20241121,192400,164075523,577,577,577,577,0
|
|
20241121,192300,164075523,577,577,577,577,0
|
|
20241121,192200,164075523,577,577,577,577,0
|
|
20241121,192100,164075523,577,577,577,577,0
|
|
20241121,192000,164075523,577,577,577,577,5580
|
|
20241121,191900,164075523,577,577,577,577,0
|
|
20241121,191800,164075523,577,577,577,577,0
|
|
20241121,191700,164075523,577,577,577,577,0
|
|
20241121,191600,164075523,577,577,577,577,0
|
|
20241121,191500,164075523,577,577,577,577,0
|
|
20241121,191400,164075523,577,577,577,577,0
|
|
20241121,191300,164075523,577,577,577,577,0
|
|
20241121,191200,164075523,577,577,577,577,0
|
|
20241121,191100,164075523,577,577,577,577,0
|
|
20241121,191000,164075523,577,577,577,577,0
|
|
20241121,190900,164075523,577,577,577,577,0
|
|
20241121,190800,164075523,577,577,577,577,0
|
|
20241121,190700,164075523,577,577,577,577,0
|
|
20241121,190600,164075523,577,577,577,577,0
|
|
20241121,190500,164075523,577,577,577,577,0
|
|
20241121,190400,164075523,577,577,577,577,0
|
|
20241121,190300,164075523,577,577,577,577,0
|
|
20241121,190200,164075523,577,577,577,577,0
|
|
20241121,190100,164075523,577,577,577,577,0
|
|
20241121,190000,164075523,577,577,577,577,0
|
|
20241121,185900,164075523,577,577,577,577,0
|
|
20241121,185800,164075523,577,577,577,577,0
|
|
20241121,185700,164075523,577,577,577,577,0
|
|
20241121,185600,164075523,577,577,577,577,0
|
|
20241121,185500,164075523,577,577,577,577,0
|
|
20241121,185400,164075523,577,577,577,577,0
|
|
20241121,185300,164075523,577,577,577,577,0
|
|
20241121,185200,164075523,577,577,577,577,0
|
|
20241121,185100,164075523,577,577,577,577,0
|
|
20241121,185000,164075523,577,577,577,577,5580
|
|
20241121,184900,164075523,577,577,577,577,0
|
|
20241121,184800,164075523,577,577,577,577,0
|
|
20241121,184700,164075523,577,577,577,577,0
|
|
20241121,184600,164075523,577,577,577,577,0
|
|
20241121,184500,164075523,577,577,577,577,0
|
|
20241121,184400,164075523,577,577,577,577,0
|
|
20241121,184300,164075523,577,577,577,577,0
|
|
20241121,184200,164075523,577,577,577,577,0
|
|
20241121,184100,164075523,577,577,577,577,0
|
|
20241121,184000,164075523,577,577,577,577,0
|
|
20241121,183900,164075523,577,577,577,577,0
|
|
20241121,183800,164075523,577,577,577,577,0
|
|
20241121,183700,164075523,577,577,577,577,0
|
|
20241121,183600,164075523,577,577,577,577,0
|
|
20241121,183500,164075523,577,577,577,577,0
|
|
20241121,183400,164075523,577,577,577,577,0
|
|
20241121,183300,164075523,577,577,577,577,0
|
|
20241121,183200,164075523,577,577,577,577,0
|
|
20241121,183100,164075523,577,577,577,577,0
|
|
20241121,183000,164075523,577,577,577,577,0
|
|
20241121,182900,164075523,577,577,577,577,0
|
|
20241121,182800,164075523,577,577,577,577,0
|
|
20241121,182700,164075523,577,577,577,577,0
|
|
20241121,182600,164075523,577,577,577,577,0
|
|
20241121,182500,164075523,577,577,577,577,0
|
|
20241121,182400,164075523,577,577,577,577,0
|
|
20241121,182300,164075523,577,577,577,577,0
|
|
20241121,182200,164075523,577,577,577,577,0
|
|
20241121,182100,164075523,577,577,577,577,0
|
|
20241121,182000,164075523,577,577,577,577,5580
|
|
20241121,181900,164075523,577,577,577,577,0
|
|
20241121,181800,164075523,577,577,577,577,0
|
|
20241121,181700,164075523,577,577,577,577,0
|
|
20241121,181600,164075523,577,577,577,577,0
|
|
20241121,181500,164075523,577,577,577,577,0
|
|
20241121,181400,164075523,577,577,577,577,0
|
|
20241121,181300,164075523,577,577,577,577,0
|
|
20241121,181200,164075523,577,577,577,577,0
|
|
20241121,181100,164075523,577,577,577,577,0
|
|
20241121,181000,164075523,577,577,577,577,0
|
|
20241121,180900,164075523,577,577,577,577,0
|
|
20241121,180800,164075523,577,577,577,577,0
|
|
20241121,180700,164075523,577,577,577,577,0
|
|
20241121,180600,164075523,577,577,577,577,0
|
|
20241121,180500,164075523,577,577,577,577,0
|
|
20241121,180400,164075523,577,577,577,577,0
|
|
20241121,180300,164075523,577,577,577,577,0
|
|
20241121,180200,164075523,577,577,577,577,0
|
|
20241121,180100,164075523,577,577,577,577,0
|
|
20241121,180000,164075523,577,577,577,577,0
|
|
20241121,175900,164075523,577,577,577,577,0
|
|
20241121,175800,164075523,577,577,577,577,0
|
|
20241121,175700,164075523,577,577,577,577,0
|
|
20241121,175600,164075523,577,577,577,577,0
|
|
20241121,175500,164075523,577,577,577,577,0
|
|
20241121,175400,164075523,577,577,577,577,0
|
|
20241121,175300,164075523,577,577,577,577,0
|
|
20241121,175200,164075523,577,577,577,577,0
|
|
20241121,175100,164075523,577,577,577,577,0
|
|
20241121,175000,164075523,577,577,577,577,5580
|
|
20241121,174900,164075523,577,577,577,577,0
|
|
20241121,174800,164075523,577,577,577,577,0
|
|
20241121,174700,164075523,577,577,577,577,0
|
|
20241121,174600,164075523,577,577,577,577,0
|
|
20241121,174500,164075523,577,577,577,577,0
|
|
20241121,174400,164075523,577,577,577,577,0
|
|
20241121,174300,164075523,577,577,577,577,0
|
|
20241121,174200,164075523,577,577,577,577,0
|
|
20241121,174100,164075523,577,577,577,577,0
|
|
20241121,174000,164075523,577,577,577,577,0
|
|
20241121,173900,164075523,577,577,577,577,0
|
|
20241121,173800,164075523,577,577,577,577,0
|
|
20241121,173700,164075523,577,577,577,577,0
|
|
20241121,173600,164075523,577,577,577,577,0
|
|
20241121,173500,164075523,577,577,577,577,0
|
|
20241121,173400,164075523,577,577,577,577,0
|
|
20241121,173300,164075523,577,577,577,577,0
|
|
20241121,173200,164075523,577,577,577,577,0
|
|
20241121,173100,164075523,577,577,577,577,0
|
|
20241121,173000,164075523,577,577,577,577,0
|
|
20241121,172900,164075523,577,577,577,577,0
|
|
20241121,172800,164075523,577,577,577,577,0
|
|
20241121,172700,164075523,577,577,577,577,0
|
|
20241121,172600,164075523,577,577,577,577,0
|
|
20241121,172500,164075523,577,577,577,577,0
|
|
20241121,172400,164075523,577,577,577,577,0
|
|
20241121,172300,164075523,577,577,577,577,0
|
|
20241121,172200,164075523,577,577,577,577,0
|
|
20241121,172100,164075523,577,577,577,577,0
|
|
20241121,172000,164075523,577,577,577,577,5580
|
|
20241121,171900,164075523,577,577,577,577,0
|
|
20241121,171800,164075523,577,577,577,577,0
|
|
20241121,171700,164075523,577,577,577,577,0
|
|
20241121,171600,164075523,577,577,577,577,0
|
|
20241121,171500,164075523,577,577,577,577,0
|
|
20241121,171400,164075523,577,577,577,577,0
|
|
20241121,171300,164075523,577,577,577,577,0
|
|
20241121,171200,164075523,577,577,577,577,0
|
|
20241121,171100,164075523,577,577,577,577,0
|
|
20241121,171000,164075523,577,577,577,577,0
|
|
20241121,170900,164075523,577,577,577,577,0
|
|
20241121,170800,164075523,577,577,577,577,0
|
|
20241121,170700,164075523,577,577,577,577,0
|
|
20241121,170600,164075523,577,577,577,577,0
|
|
20241121,170500,164075523,577,577,577,577,0
|
|
20241121,170400,164075523,577,577,577,577,0
|
|
20241121,170300,164075523,577,577,577,577,0
|
|
20241121,170200,164075523,577,577,577,577,0
|
|
20241121,170100,164075523,577,577,577,577,0
|
|
20241121,170000,164075523,577,577,577,577,0
|
|
20241121,165900,164075523,577,577,577,577,0
|
|
20241121,165800,164075523,577,577,577,577,0
|
|
20241121,165700,164075523,577,577,577,577,0
|
|
20241121,165600,164075523,577,577,577,577,0
|
|
20241121,165500,164075523,577,577,577,577,0
|
|
20241121,165400,164075523,577,577,577,577,0
|
|
20241121,165300,164075523,577,577,577,577,0
|
|
20241121,165200,164075523,577,577,577,577,0
|
|
20241121,165100,164075523,577,577,577,577,0
|
|
20241121,165000,164075523,577,577,577,577,5580
|
|
20241121,164900,164075523,577,577,577,577,0
|
|
20241121,164800,164075523,577,577,577,577,0
|
|
20241121,164700,164075523,577,577,577,577,0
|
|
20241121,164600,164075523,577,577,577,577,0
|
|
20241121,164500,164075523,577,577,577,577,0
|
|
20241121,164400,164075523,577,577,577,577,0
|
|
20241121,164300,164075523,577,577,577,577,0
|
|
20241121,164200,164075523,577,577,577,577,0
|
|
20241121,164100,164075523,577,577,577,577,0
|
|
20241121,164000,164075523,577,577,577,577,0
|
|
20241121,163900,164075523,577,577,577,577,0
|
|
20241121,163800,164075523,577,577,577,577,0
|
|
20241121,163700,164075523,577,577,577,577,0
|
|
20241121,163600,164075523,577,577,577,577,0
|
|
20241121,163500,164075523,577,577,577,577,0
|
|
20241121,163400,164075523,577,577,577,577,0
|
|
20241121,163300,164075523,577,577,577,577,0
|
|
20241121,163200,164075523,577,577,577,577,0
|
|
20241121,163100,164075523,577,577,577,577,0
|
|
20241121,163000,164075523,577,577,577,577,0
|
|
20241121,162900,164075523,577,577,577,577,0
|
|
20241121,162800,164075523,577,577,577,577,0
|
|
20241121,162700,164075523,577,577,577,577,0
|
|
20241121,162600,164075523,577,577,577,577,0
|
|
20241121,162500,164075523,577,577,577,577,0
|
|
20241121,162400,164075523,577,577,577,577,0
|
|
20241121,162300,164075523,577,577,577,577,0
|
|
20241121,162200,164075523,577,577,577,577,0
|
|
20241121,162100,164075523,577,577,577,577,0
|
|
20241121,162000,164075523,577,577,577,577,5580
|
|
20241121,161900,164075523,577,577,577,577,0
|
|
20241121,161800,164075523,577,577,577,577,0
|
|
20241121,161700,164075523,577,577,577,577,0
|
|
20241121,161600,164075523,577,577,577,577,0
|
|
20241121,161500,164075523,577,577,577,577,0
|
|
20241121,161400,164075523,577,577,577,577,0
|
|
20241121,161300,164075523,577,577,577,577,0
|
|
20241121,161200,164075523,577,577,577,577,0
|
|
20241121,161100,164075523,577,577,577,577,0
|
|
20241121,161000,164075523,577,577,577,577,0
|
|
20241121,160900,164075523,577,577,577,577,0
|
|
20241121,160800,164075523,577,577,577,577,0
|
|
20241121,160700,164075523,577,577,577,577,0
|
|
20241121,160600,164075523,577,577,577,577,0
|
|
20241121,160500,164075523,577,577,577,577,0
|
|
20241121,160400,164075523,577,577,577,577,0
|
|
20241121,160300,164075523,577,577,577,577,0
|
|
20241121,160200,164075523,577,577,577,577,0
|
|
20241121,160100,164075523,577,577,577,577,0
|
|
20241121,160000,164075523,577,577,577,577,0
|
|
20241121,155900,164075523,577,577,577,577,0
|
|
20241121,155800,164075523,577,577,577,577,0
|
|
20241121,155700,164075523,577,577,577,577,0
|
|
20241121,155600,164075523,577,577,577,577,0
|
|
20241121,155500,164075523,577,577,577,577,0
|
|
20241121,155400,164075523,577,577,577,577,0
|
|
20241121,155300,164075523,577,577,577,577,0
|
|
20241121,155200,164075523,577,577,577,577,0
|
|
20241121,155100,164075523,577,577,577,577,0
|
|
20241121,155000,164075523,577,577,577,577,5580
|
|
20241121,154900,164075523,577,577,577,577,0
|
|
20241121,154800,164075523,577,577,577,577,0
|
|
20241121,154700,164075523,577,577,577,577,0
|
|
20241121,154600,164075523,577,577,577,577,0
|
|
20241121,154500,164075523,577,577,577,577,0
|
|
20241121,154400,164075523,577,577,577,577,0
|
|
20241121,154300,164075523,577,577,577,577,0
|
|
20241121,154200,164075523,577,577,577,577,0
|
|
20241121,154100,164075523,577,577,577,577,0
|
|
20241121,154000,164075523,577,577,577,577,0
|
|
20241121,153900,164075523,577,577,577,577,0
|
|
20241121,153800,164075523,577,577,577,577,0
|
|
20241121,153700,164075523,577,577,577,577,0
|
|
20241121,153600,164075523,577,577,577,577,0
|
|
20241121,153500,164075523,577,577,577,577,0
|
|
20241121,153400,164075523,577,577,577,577,0
|
|
20241121,153300,164075523,577,577,577,577,0
|
|
20241121,153200,164075523,577,577,577,577,0
|
|
20241121,153100,164075523,577,577,577,577,0
|
|
20241121,153000,164075523,577,577,577,577,5580
|
|
20241121,152900,160855863,578,578,578,578,0
|
|
20241121,152800,160855863,578,578,578,578,0
|
|
20241121,152700,160855863,578,578,578,578,0
|
|
20241121,152600,160855863,578,578,578,578,0
|
|
20241121,152500,160855863,578,578,578,578,0
|
|
20241121,152400,160855863,578,578,578,578,0
|
|
20241121,152300,160855863,578,578,578,578,0
|
|
20241121,152200,160855863,578,578,578,578,0
|
|
20241121,152100,160855863,578,578,578,578,0
|
|
20241121,152000,160855863,578,578,578,578,0
|
|
20241121,151900,160855863,578,578,578,578,0
|
|
20241121,151800,160855863,578,578,578,578,36
|
|
20241121,151700,160835055,578,578,578,578,0
|
|
20241121,151600,160835055,578,578,578,578,0
|
|
20241121,151500,160835055,578,578,578,578,0
|
|
20241121,151400,160835055,578,578,578,578,0
|
|
20241121,151300,160835055,578,578,578,578,1
|
|
20241121,151200,160834477,575,575,575,575,0
|
|
20241121,151100,160834477,575,576,576,575,896
|
|
20241121,151000,160319247,575,575,575,575,503
|
|
20241121,150900,160030022,574,574,574,574,0
|
|
20241121,150800,160030022,574,576,576,574,9262
|
|
20241121,150700,154706453,576,577,577,576,3399
|
|
20241121,150600,152745729,577,577,577,577,1
|
|
20241121,150500,152745152,577,577,577,577,0
|
|
20241121,150400,152745152,577,577,577,577,1
|
|
20241121,150300,152744575,577,578,578,577,3
|
|
20241121,150200,152742842,578,578,578,578,54
|
|
20241121,150100,152711630,578,578,578,578,148
|
|
20241121,150000,152626086,578,578,578,578,0
|
|
20241121,145900,152626086,578,579,579,578,3
|
|
20241121,145800,152624351,579,579,579,579,0
|
|
20241121,145700,152624351,579,579,579,579,0
|
|
20241121,145600,152624351,579,579,579,579,0
|
|
20241121,145500,152624351,579,579,579,579,0
|
|
20241121,145400,152624351,579,579,579,579,0
|
|
20241121,145300,152624351,579,579,579,579,0
|
|
20241121,145200,152624351,579,579,579,579,0
|
|
20241121,145100,152624351,579,579,579,579,0
|
|
20241121,145000,152624351,579,579,579,579,0
|
|
20241121,144900,152624351,579,579,579,579,0
|
|
20241121,144800,152624351,579,579,579,579,100
|
|
20241121,144700,152566451,579,579,579,579,3
|
|
20241121,144600,152564714,580,580,580,580,3000
|
|
20241121,144500,150824714,580,580,580,580,0
|
|
20241121,144400,150824714,580,580,580,580,0
|
|
20241121,144300,150824714,580,580,580,580,0
|
|
20241121,144200,150824714,580,580,580,580,1
|
|
20241121,144100,150824134,578,578,578,578,131
|
|
20241121,144000,150748416,579,579,579,579,0
|
|
20241121,143900,150748416,579,579,579,579,0
|
|
20241121,143800,150748416,579,579,579,579,130
|
|
20241121,143700,150673146,579,579,579,579,6
|
|
20241121,143600,150669672,579,579,579,579,0
|
|
20241121,143500,150669672,579,579,579,579,1570
|
|
20241121,143400,149760642,579,579,579,579,0
|
|
20241121,143300,149760642,579,579,579,579,0
|
|
20241121,143200,149760642,579,579,579,579,0
|
|
20241121,143100,149760642,579,579,579,579,0
|
|
20241121,143000,149760642,579,579,579,579,1000
|
|
20241121,142900,149181642,578,578,578,578,0
|
|
20241121,142800,149181642,578,579,579,578,550
|
|
20241121,142700,148863692,579,579,579,579,0
|
|
20241121,142600,148863692,579,579,579,579,20
|
|
20241121,142500,148852112,579,579,579,579,0
|
|
20241121,142400,148852112,579,579,579,579,0
|
|
20241121,142300,148852112,579,579,579,579,0
|
|
20241121,142200,148852112,579,579,579,579,0
|
|
20241121,142100,148852112,579,579,579,579,0
|
|
20241121,142000,148852112,579,579,579,579,0
|
|
20241121,141900,148852112,579,579,579,579,0
|
|
20241121,141800,148852112,579,579,579,579,32
|
|
20241121,141700,148833584,578,578,578,578,1
|
|
20241121,141600,148833006,578,578,578,578,18
|
|
20241121,141500,148822602,578,578,578,578,99
|
|
20241121,141400,148765380,578,578,578,578,0
|
|
20241121,141300,148765380,578,578,578,578,0
|
|
20241121,141200,148765380,578,578,578,578,4000
|
|
20241121,141100,146453380,576,576,576,576,0
|
|
20241121,141000,146453380,576,576,576,576,1231
|
|
20241121,140900,145744324,578,578,578,578,0
|
|
20241121,140800,145744324,578,578,578,578,0
|
|
20241121,140700,145744324,578,578,578,578,0
|
|
20241121,140600,145744324,578,578,578,578,0
|
|
20241121,140500,145744324,578,578,578,578,2
|
|
20241121,140400,145743168,578,578,578,578,1
|
|
20241121,140300,145742590,576,576,576,576,0
|
|
20241121,140200,145742590,576,576,576,576,200
|
|
20241121,140100,145627390,576,576,576,576,2071
|
|
20241121,140000,144434494,576,576,576,576,1033
|
|
20241121,135900,143839486,576,576,576,576,0
|
|
20241121,135800,143839486,576,576,576,576,0
|
|
20241121,135700,143839486,576,576,576,576,0
|
|
20241121,135600,143839486,576,576,576,576,0
|
|
20241121,135500,143839486,576,576,576,576,0
|
|
20241121,135400,143839486,576,576,576,576,0
|
|
20241121,135300,143839486,576,577,577,576,3000
|
|
20241121,135200,142110411,578,578,578,578,0
|
|
20241121,135100,142110411,578,578,578,578,0
|
|
20241121,135000,142110411,578,578,578,578,10
|
|
20241121,134900,142104631,578,578,578,578,1
|
|
20241121,134800,142104053,577,577,577,577,2189
|
|
20241121,134700,140841000,578,578,578,578,111
|
|
20241121,134600,140776842,579,579,579,579,100
|
|
20241121,134500,140718942,579,579,579,579,8
|
|
20241121,134400,140714310,576,578,578,576,60
|
|
20241121,134300,140679688,579,579,579,579,0
|
|
20241121,134200,140679688,579,579,579,579,0
|
|
20241121,134100,140679688,579,579,579,579,0
|
|
20241121,134000,140679688,579,579,579,579,0
|
|
20241121,133900,140679688,579,578,579,577,15
|
|
20241121,133800,140671018,579,579,579,579,1
|
|
20241121,133700,140670439,575,575,575,575,0
|
|
20241121,133600,140670439,575,575,575,575,0
|
|
20241121,133500,140670439,575,575,575,575,0
|
|
20241121,133400,140670439,575,575,575,575,0
|
|
20241121,133300,140670439,575,575,575,575,0
|
|
20241121,133200,140670439,575,575,575,575,0
|
|
20241121,133100,140670439,575,575,575,575,0
|
|
20241121,133000,140670439,575,575,575,575,0
|
|
20241121,132900,140670439,575,575,575,575,0
|
|
20241121,132800,140670439,575,575,575,575,0
|
|
20241121,132700,140670439,575,575,575,575,0
|
|
20241121,132600,140670439,575,575,575,575,0
|
|
20241121,132500,140670439,575,575,575,575,0
|
|
20241121,132400,140670439,575,576,576,575,456
|
|
20241121,132300,140408019,577,579,579,577,894
|
|
20241121,132200,139891856,578,578,578,578,6
|
|
20241121,132100,139888388,579,579,579,579,0
|
|
20241121,132000,139888388,579,579,579,579,0
|
|
20241121,131900,139888388,579,579,579,579,0
|
|
20241121,131800,139888388,579,579,579,579,12
|
|
20241121,131700,139881440,579,579,579,579,1
|
|
20241121,131600,139880861,579,579,579,579,37
|
|
20241121,131500,139859438,579,579,579,579,0
|
|
20241121,131400,139859438,579,579,579,579,3
|
|
20241121,131300,139857701,580,580,580,580,2
|
|
20241121,131200,139856541,580,580,580,580,0
|
|
20241121,131100,139856541,580,580,580,580,181
|
|
20241121,131000,139751561,580,580,580,580,119
|
|
20241121,130900,139682541,581,581,581,581,1
|
|
20241121,130800,139681960,581,581,581,581,0
|
|
20241121,130700,139681960,581,580,581,579,12642
|
|
20241121,130600,132349124,580,580,580,580,0
|
|
20241121,130500,132349124,580,577,580,577,2552
|
|
20241121,130400,130871214,576,576,576,576,0
|
|
20241121,130300,130871214,576,576,576,576,0
|
|
20241121,130200,130871214,576,576,576,576,0
|
|
20241121,130100,130871214,576,577,577,576,3166
|
|
20241121,130000,129047597,579,579,579,579,10
|
|
20241121,125900,129041807,578,578,578,578,6156
|
|
20241121,125800,125483639,577,577,577,577,1
|
|
20241121,125700,125483062,577,577,577,577,1916
|
|
20241121,125600,124377530,577,577,577,577,0
|
|
20241121,125500,124377530,577,577,577,577,1588
|
|
20241121,125400,123461254,575,575,575,575,108
|
|
20241121,125300,123399154,575,575,575,575,0
|
|
20241121,125200,123399154,575,575,575,575,0
|
|
20241121,125100,123399154,575,575,575,575,0
|
|
20241121,125000,123399154,575,575,575,575,0
|
|
20241121,124900,123399154,575,575,575,575,4146
|
|
20241121,124800,121015204,575,575,575,575,0
|
|
20241121,124700,121015204,575,575,575,575,0
|
|
20241121,124600,121015204,575,575,575,575,0
|
|
20241121,124500,121015204,575,576,576,575,10091
|
|
20241121,124400,115212878,575,576,576,575,1007
|
|
20241121,124300,114633759,577,577,577,577,0
|
|
20241121,124200,114633759,577,577,577,577,120
|
|
20241121,124100,114564519,577,577,577,577,113
|
|
20241121,124000,114499318,577,577,577,577,0
|
|
20241121,123900,114499318,577,577,577,577,0
|
|
20241121,123800,114499318,577,577,577,577,100
|
|
20241121,123700,114441618,577,577,577,577,46
|
|
20241121,123600,114415076,577,577,577,577,15
|
|
20241121,123500,114406421,577,577,577,577,0
|
|
20241121,123400,114406421,577,577,577,577,0
|
|
20241121,123300,114406421,577,577,577,577,0
|
|
20241121,123200,114406421,577,577,577,577,0
|
|
20241121,123100,114406421,577,577,577,577,724
|
|
20241121,123000,113988673,577,577,577,577,335
|
|
20241121,122900,113795378,577,577,577,577,92
|
|
20241121,122800,113742294,577,577,577,577,0
|
|
20241121,122700,113742294,577,577,577,577,104
|
|
20241121,122600,113682286,575,575,575,575,0
|
|
20241121,122500,113682286,575,575,575,575,705
|
|
20241121,122400,113276911,575,575,575,575,0
|
|
20241121,122300,113276911,575,575,575,575,0
|
|
20241121,122200,113276911,575,575,575,575,8
|
|
20241121,122100,113272311,575,575,575,575,0
|
|
20241121,122000,113272311,575,575,575,575,0
|
|
20241121,121900,113272311,575,575,575,575,20
|
|
20241121,121800,113260811,575,575,575,575,0
|
|
20241121,121700,113260811,575,575,575,575,1
|
|
20241121,121600,113260236,574,574,574,574,0
|
|
20241121,121500,113260236,574,574,574,574,3
|
|
20241121,121400,113258514,574,574,574,574,0
|
|
20241121,121300,113258514,574,574,574,574,0
|
|
20241121,121200,113258514,574,574,574,574,100
|
|
20241121,121100,113201114,574,574,574,574,0
|
|
20241121,121000,113201114,574,574,574,574,228
|
|
20241121,120900,113070242,575,576,576,575,1167
|
|
20241121,120800,112399050,576,576,576,576,0
|
|
20241121,120700,112399050,576,576,576,576,651
|
|
20241121,120600,112024074,576,576,576,576,0
|
|
20241121,120500,112024074,576,576,576,576,0
|
|
20241121,120400,112024074,576,576,576,576,0
|
|
20241121,120300,112024074,576,576,576,576,15
|
|
20241121,120200,112015434,576,576,576,576,0
|
|
20241121,120100,112015434,576,576,576,576,855
|
|
20241121,120000,111522954,576,576,576,576,0
|
|
20241121,115900,111522954,576,576,576,576,0
|
|
20241121,115800,111522954,576,576,576,576,0
|
|
20241121,115700,111522954,576,576,576,576,0
|
|
20241121,115600,111522954,576,576,576,576,17
|
|
20241121,115500,111513162,576,576,576,576,1
|
|
20241121,115400,111512586,576,576,576,576,1
|
|
20241121,115300,111512010,576,576,576,576,570
|
|
20241121,115200,111183690,576,576,576,576,0
|
|
20241121,115100,111183690,576,576,576,576,64
|
|
20241121,115000,111146826,576,576,576,576,0
|
|
20241121,114900,111146826,576,576,576,576,30
|
|
20241121,114800,111129546,576,576,576,576,0
|
|
20241121,114700,111129546,576,576,576,576,55
|
|
20241121,114600,111097866,576,576,576,576,0
|
|
20241121,114500,111097866,576,574,576,574,4
|
|
20241121,114400,111095568,576,576,576,576,202
|
|
20241121,114300,110979216,576,576,576,576,0
|
|
20241121,114200,110979216,576,576,576,576,0
|
|
20241121,114100,110979216,576,576,576,576,1
|
|
20241121,114000,110978640,574,574,574,574,0
|
|
20241121,113900,110978640,574,574,574,574,0
|
|
20241121,113800,110978640,574,574,574,574,0
|
|
20241121,113700,110978640,574,575,575,574,11046
|
|
20241121,113600,104638235,575,575,575,575,2376
|
|
20241121,113500,103272035,575,575,575,575,0
|
|
20241121,113400,103272035,575,575,575,575,200
|
|
20241121,113300,103157035,574,574,574,574,0
|
|
20241121,113200,103157035,574,575,575,574,361
|
|
20241121,113100,102949515,577,577,577,577,1
|
|
20241121,113000,102948938,575,576,576,575,930
|
|
20241121,112900,102413988,577,577,577,577,200
|
|
20241121,112800,102298588,577,578,578,574,8378
|
|
20241121,112700,97478704,575,575,575,575,0
|
|
20241121,112600,97478704,575,575,575,575,0
|
|
20241121,112500,97478704,575,580,580,575,642
|
|
20241121,112400,97109166,581,581,581,580,3
|
|
20241121,112300,97107424,582,575,582,575,40522
|
|
20241121,112200,73729608,575,575,575,575,50
|
|
20241121,112100,73700858,575,575,575,575,1754
|
|
20241121,112000,72692308,575,575,575,575,0
|
|
20241121,111900,72692308,575,575,575,575,0
|
|
20241121,111800,72692308,575,575,575,575,0
|
|
20241121,111700,72692308,575,575,575,575,5
|
|
20241121,111600,72689433,575,572,575,572,3003
|
|
20241121,111500,70962714,571,571,571,571,0
|
|
20241121,111400,70962714,571,571,571,571,0
|
|
20241121,111300,70962714,571,571,571,571,0
|
|
20241121,111200,70962714,571,575,575,571,101
|
|
20241121,111100,70905039,571,571,571,571,0
|
|
20241121,111000,70905039,571,571,571,571,200
|
|
20241121,110900,70790839,575,575,575,575,0
|
|
20241121,110800,70790839,575,575,575,575,0
|
|
20241121,110700,70790839,575,575,575,575,0
|
|
20241121,110600,70790839,575,575,575,575,0
|
|
20241121,110500,70790839,575,575,575,575,20
|
|
20241121,110400,70779339,575,575,575,575,500
|
|
20241121,110300,70491839,575,575,575,575,3
|
|
20241121,110200,70490114,571,571,571,571,20
|
|
20241121,110100,70478694,571,575,575,571,307
|
|
20241121,110000,70303260,571,571,571,571,0
|
|
20241121,105900,70303260,571,571,571,571,0
|
|
20241121,105800,70303260,571,571,571,571,0
|
|
20241121,105700,70303260,571,571,571,571,4
|
|
20241121,105600,70300976,571,571,571,571,0
|
|
20241121,105500,70300976,571,571,571,571,100
|
|
20241121,105400,70243876,575,575,575,575,0
|
|
20241121,105300,70243876,575,571,575,571,202
|
|
20241121,105200,70128526,571,571,571,571,0
|
|
20241121,105100,70128526,571,572,572,571,167
|
|
20241121,105000,70033010,575,575,575,575,0
|
|
20241121,104900,70033010,575,575,575,575,0
|
|
20241121,104800,70033010,575,575,575,575,0
|
|
20241121,104700,70033010,575,575,575,575,0
|
|
20241121,104600,70033010,575,575,575,575,0
|
|
20241121,104500,70033010,575,575,575,575,0
|
|
20241121,104400,70033010,575,575,575,575,0
|
|
20241121,104300,70033010,575,575,575,575,0
|
|
20241121,104200,70033010,575,575,575,575,0
|
|
20241121,104100,70033010,575,575,575,575,0
|
|
20241121,104000,70033010,575,576,576,575,1174
|
|
20241121,103900,69357959,575,575,575,575,0
|
|
20241121,103800,69357959,575,575,575,575,3827
|
|
20241121,103700,67157434,575,575,575,575,0
|
|
20241121,103600,67157434,575,575,575,575,1704
|
|
20241121,103500,66177634,575,575,575,575,378
|
|
20241121,103400,65960284,576,576,576,576,1
|
|
20241121,103300,65959708,575,575,575,575,0
|
|
20241121,103200,65959708,575,575,576,575,381
|
|
20241121,103100,65740255,575,575,575,575,0
|
|
20241121,103000,65740255,575,575,575,575,0
|
|
20241121,102900,65740255,575,575,575,575,0
|
|
20241121,102800,65740255,575,575,575,575,915
|
|
20241121,102700,65214130,575,575,575,575,2001
|
|
20241121,102600,64063555,575,575,575,574,2004
|
|
20241121,102500,62911298,575,575,575,575,9
|
|
20241121,102400,62906123,575,575,575,575,20
|
|
20241121,102300,62894623,575,575,575,575,19
|
|
20241121,102200,62883698,575,575,575,575,3150
|
|
20241121,102100,61072448,575,575,575,575,0
|
|
20241121,102000,61072448,575,575,575,575,0
|
|
20241121,101900,61072448,575,575,575,575,0
|
|
20241121,101800,61072448,575,572,575,572,955
|
|
20241121,101700,60526113,572,572,572,572,0
|
|
20241121,101600,60526113,572,572,572,572,11
|
|
20241121,101500,60519821,572,572,572,572,4
|
|
20241121,101400,60517533,575,575,575,575,1300
|
|
20241121,101300,59770033,575,575,575,575,0
|
|
20241121,101200,59770033,575,575,575,575,0
|
|
20241121,101100,59770033,575,575,575,575,0
|
|
20241121,101000,59770033,575,575,575,575,1
|
|
20241121,100900,59769458,572,572,572,572,0
|
|
20241121,100800,59769458,572,572,572,572,0
|
|
20241121,100700,59769458,572,572,572,572,2
|
|
20241121,100600,59768314,574,574,574,574,50
|
|
20241121,100500,59739614,571,571,571,571,0
|
|
20241121,100400,59739614,571,571,571,571,0
|
|
20241121,100300,59739614,571,571,571,571,2
|
|
20241121,100200,59738472,575,575,575,575,4
|
|
20241121,100100,59736172,575,575,575,575,5
|
|
20241121,100000,59733297,575,575,575,575,0
|
|
20241121,095900,59733297,575,575,575,575,19
|
|
20241121,095800,59722372,576,576,576,576,0
|
|
20241121,095700,59722372,576,576,576,576,0
|
|
20241121,095600,59722372,576,576,576,576,0
|
|
20241121,095500,59722372,576,576,576,576,0
|
|
20241121,095400,59722372,576,576,576,576,2035
|
|
20241121,095300,58550212,576,575,576,575,1000
|
|
20241121,095200,57974338,570,571,571,570,2402
|
|
20241121,095100,56605197,570,570,570,570,25
|
|
20241121,095000,56590947,570,570,570,570,75
|
|
20241121,094900,56548197,570,570,570,570,6500
|
|
20241121,094800,52843197,570,572,572,570,15002
|
|
20241121,094700,44285010,573,573,573,573,39
|
|
20241121,094600,44262663,573,573,573,573,1028
|
|
20241121,094500,43673619,573,573,573,573,0
|
|
20241121,094400,43673619,573,573,573,573,30
|
|
20241121,094300,43656429,573,573,573,573,428
|
|
20241121,094200,43411185,573,572,573,572,101
|
|
20241121,094100,43353412,572,572,572,572,11
|
|
20241121,094000,43347120,572,572,573,572,529
|
|
20241121,093900,43044531,573,573,573,573,0
|
|
20241121,093800,43044531,573,573,573,573,262
|
|
20241121,093700,42894405,573,573,573,573,0
|
|
20241121,093600,42894405,573,572,573,572,2977
|
|
20241121,093500,41191289,573,573,573,573,102
|
|
20241121,093400,41132843,573,573,573,573,687
|
|
20241121,093300,40739192,573,574,574,573,5881
|
|
20241121,093200,37366509,575,575,575,575,2557
|
|
20241121,093100,35896234,577,577,577,577,0
|
|
20241121,093000,35896234,577,577,577,577,0
|
|
20241121,092900,35896234,577,577,577,577,0
|
|
20241121,092800,35896234,577,577,577,577,1
|
|
20241121,092700,35895657,575,575,575,575,1
|
|
20241121,092600,35895082,577,576,577,576,347
|
|
20241121,092500,35694882,576,576,576,576,1008
|
|
20241121,092400,35114274,576,576,576,576,5
|
|
20241121,092300,35111394,578,578,578,578,19
|
|
20241121,092200,35100412,578,578,578,578,1
|
|
20241121,092100,35099834,579,579,579,579,5
|
|
20241121,092000,35096939,579,579,579,579,1
|
|
20241121,091900,35096360,575,575,575,575,0
|
|
20241121,091800,35096360,575,575,575,575,3090
|
|
20241121,091700,33319610,579,579,579,579,0
|
|
20241121,091600,33319610,579,579,579,579,0
|
|
20241121,091500,33319610,579,577,579,577,8670
|
|
20241121,091400,28305255,577,577,577,577,1
|
|
20241121,091300,28304678,572,572,572,572,11
|
|
20241121,091200,28298386,572,578,578,572,1019
|
|
20241121,091100,27714948,577,573,577,573,2
|
|
20241121,091000,27713798,572,573,573,572,908
|
|
20241121,090900,27194421,572,572,572,572,570
|
|
20241121,090800,26868381,568,575,575,568,18118
|
|
20241121,090700,16521164,577,573,577,572,575
|
|
20241121,090600,16189588,575,576,576,575,25469
|
|
20241121,090500,1544692,578,578,578,578,56
|
|
20241121,090400,1512324,578,578,578,578,21
|
|
20241121,090300,1500186,578,578,578,578,0
|
|
20241121,090200,1500186,578,578,578,578,1
|
|
20241121,090100,1499608,575,579,579,575,1625
|
|
20241121,090000,565229,579,575,579,575,983
|