662 lines
28 KiB
CSV
662 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195900,136789046,582,582,582,582,9253
|
|
20241127,195800,136789046,582,582,582,582,0
|
|
20241127,195700,136789046,582,582,582,582,0
|
|
20241127,195600,136789046,582,582,582,582,0
|
|
20241127,195500,136789046,582,582,582,582,0
|
|
20241127,195400,136789046,582,582,582,582,0
|
|
20241127,195300,136789046,582,582,582,582,0
|
|
20241127,195200,136789046,582,582,582,582,0
|
|
20241127,195100,136789046,582,582,582,582,0
|
|
20241127,195000,136789046,582,582,582,582,0
|
|
20241127,194900,136789046,582,582,582,582,0
|
|
20241127,194800,136789046,582,582,582,582,0
|
|
20241127,194700,136789046,582,582,582,582,0
|
|
20241127,194600,136789046,582,582,582,582,0
|
|
20241127,194500,136789046,582,582,582,582,0
|
|
20241127,194400,136789046,582,582,582,582,0
|
|
20241127,194300,136789046,582,582,582,582,0
|
|
20241127,194200,136789046,582,582,582,582,0
|
|
20241127,194100,136789046,582,582,582,582,0
|
|
20241127,194000,136789046,582,582,582,582,0
|
|
20241127,193900,136789046,582,582,582,582,0
|
|
20241127,193800,136789046,582,582,582,582,0
|
|
20241127,193700,136789046,582,582,582,582,0
|
|
20241127,193600,136789046,582,582,582,582,0
|
|
20241127,193500,136789046,582,582,582,582,0
|
|
20241127,193400,136789046,582,582,582,582,0
|
|
20241127,193300,136789046,582,582,582,582,0
|
|
20241127,193200,136789046,582,582,582,582,0
|
|
20241127,193100,136789046,582,582,582,582,0
|
|
20241127,193000,136789046,582,582,582,582,0
|
|
20241127,192900,136789046,582,582,582,582,9253
|
|
20241127,192800,136789046,582,582,582,582,0
|
|
20241127,192700,136789046,582,582,582,582,0
|
|
20241127,192600,136789046,582,582,582,582,0
|
|
20241127,192500,136789046,582,582,582,582,0
|
|
20241127,192400,136789046,582,582,582,582,0
|
|
20241127,192300,136789046,582,582,582,582,0
|
|
20241127,192200,136789046,582,582,582,582,0
|
|
20241127,192100,136789046,582,582,582,582,0
|
|
20241127,192000,136789046,582,582,582,582,0
|
|
20241127,191900,136789046,582,582,582,582,0
|
|
20241127,191800,136789046,582,582,582,582,0
|
|
20241127,191700,136789046,582,582,582,582,0
|
|
20241127,191600,136789046,582,582,582,582,0
|
|
20241127,191500,136789046,582,582,582,582,0
|
|
20241127,191400,136789046,582,582,582,582,0
|
|
20241127,191300,136789046,582,582,582,582,0
|
|
20241127,191200,136789046,582,582,582,582,0
|
|
20241127,191100,136789046,582,582,582,582,0
|
|
20241127,191000,136789046,582,582,582,582,0
|
|
20241127,190900,136789046,582,582,582,582,0
|
|
20241127,190800,136789046,582,582,582,582,0
|
|
20241127,190700,136789046,582,582,582,582,0
|
|
20241127,190600,136789046,582,582,582,582,0
|
|
20241127,190500,136789046,582,582,582,582,0
|
|
20241127,190400,136789046,582,582,582,582,0
|
|
20241127,190300,136789046,582,582,582,582,0
|
|
20241127,190200,136789046,582,582,582,582,0
|
|
20241127,190100,136789046,582,582,582,582,0
|
|
20241127,190000,136789046,582,582,582,582,0
|
|
20241127,185900,136789046,582,582,582,582,9253
|
|
20241127,185800,136789046,582,582,582,582,0
|
|
20241127,185700,136789046,582,582,582,582,0
|
|
20241127,185600,136789046,582,582,582,582,0
|
|
20241127,185500,136789046,582,582,582,582,0
|
|
20241127,185400,136789046,582,582,582,582,0
|
|
20241127,185300,136789046,582,582,582,582,0
|
|
20241127,185200,136789046,582,582,582,582,0
|
|
20241127,185100,136789046,582,582,582,582,0
|
|
20241127,185000,136789046,582,582,582,582,0
|
|
20241127,184900,136789046,582,582,582,582,0
|
|
20241127,184800,136789046,582,582,582,582,0
|
|
20241127,184700,136789046,582,582,582,582,0
|
|
20241127,184600,136789046,582,582,582,582,0
|
|
20241127,184500,136789046,582,582,582,582,0
|
|
20241127,184400,136789046,582,582,582,582,0
|
|
20241127,184300,136789046,582,582,582,582,0
|
|
20241127,184200,136789046,582,582,582,582,0
|
|
20241127,184100,136789046,582,582,582,582,0
|
|
20241127,184000,136789046,582,582,582,582,0
|
|
20241127,183900,136789046,582,582,582,582,0
|
|
20241127,183800,136789046,582,582,582,582,0
|
|
20241127,183700,136789046,582,582,582,582,0
|
|
20241127,183600,136789046,582,582,582,582,0
|
|
20241127,183500,136789046,582,582,582,582,0
|
|
20241127,183400,136789046,582,582,582,582,0
|
|
20241127,183300,136789046,582,582,582,582,0
|
|
20241127,183200,136789046,582,582,582,582,0
|
|
20241127,183100,136789046,582,582,582,582,0
|
|
20241127,183000,136789046,582,582,582,582,0
|
|
20241127,182900,136789046,582,582,582,582,9253
|
|
20241127,182800,136789046,582,582,582,582,0
|
|
20241127,182700,136789046,582,582,582,582,0
|
|
20241127,182600,136789046,582,582,582,582,0
|
|
20241127,182500,136789046,582,582,582,582,0
|
|
20241127,182400,136789046,582,582,582,582,0
|
|
20241127,182300,136789046,582,582,582,582,0
|
|
20241127,182200,136789046,582,582,582,582,0
|
|
20241127,182100,136789046,582,582,582,582,0
|
|
20241127,182000,136789046,582,582,582,582,0
|
|
20241127,181900,136789046,582,582,582,582,0
|
|
20241127,181800,136789046,582,582,582,582,0
|
|
20241127,181700,136789046,582,582,582,582,0
|
|
20241127,181600,136789046,582,582,582,582,0
|
|
20241127,181500,136789046,582,582,582,582,0
|
|
20241127,181400,136789046,582,582,582,582,0
|
|
20241127,181300,136789046,582,582,582,582,0
|
|
20241127,181200,136789046,582,582,582,582,0
|
|
20241127,181100,136789046,582,582,582,582,0
|
|
20241127,181000,136789046,582,582,582,582,0
|
|
20241127,180900,136789046,582,582,582,582,0
|
|
20241127,180800,136789046,582,582,582,582,0
|
|
20241127,180700,136789046,582,582,582,582,0
|
|
20241127,180600,136789046,582,582,582,582,0
|
|
20241127,180500,136789046,582,582,582,582,0
|
|
20241127,180400,136789046,582,582,582,582,0
|
|
20241127,180300,136789046,582,582,582,582,0
|
|
20241127,180200,136789046,582,582,582,582,0
|
|
20241127,180100,136789046,582,582,582,582,0
|
|
20241127,180000,136789046,582,582,582,582,0
|
|
20241127,175900,136789046,582,582,582,582,9253
|
|
20241127,175800,136789046,582,582,582,582,0
|
|
20241127,175700,136789046,582,582,582,582,0
|
|
20241127,175600,136789046,582,582,582,582,0
|
|
20241127,175500,136789046,582,582,582,582,0
|
|
20241127,175400,136789046,582,582,582,582,0
|
|
20241127,175300,136789046,582,582,582,582,0
|
|
20241127,175200,136789046,582,582,582,582,0
|
|
20241127,175100,136789046,582,582,582,582,0
|
|
20241127,175000,136789046,582,582,582,582,0
|
|
20241127,174900,136789046,582,582,582,582,0
|
|
20241127,174800,136789046,582,582,582,582,0
|
|
20241127,174700,136789046,582,582,582,582,0
|
|
20241127,174600,136789046,582,582,582,582,0
|
|
20241127,174500,136789046,582,582,582,582,0
|
|
20241127,174400,136789046,582,582,582,582,0
|
|
20241127,174300,136789046,582,582,582,582,0
|
|
20241127,174200,136789046,582,582,582,582,0
|
|
20241127,174100,136789046,582,582,582,582,0
|
|
20241127,174000,136789046,582,582,582,582,0
|
|
20241127,173900,136789046,582,582,582,582,0
|
|
20241127,173800,136789046,582,582,582,582,0
|
|
20241127,173700,136789046,582,582,582,582,0
|
|
20241127,173600,136789046,582,582,582,582,0
|
|
20241127,173500,136789046,582,582,582,582,0
|
|
20241127,173400,136789046,582,582,582,582,0
|
|
20241127,173300,136789046,582,582,582,582,0
|
|
20241127,173200,136789046,582,582,582,582,0
|
|
20241127,173100,136789046,582,582,582,582,0
|
|
20241127,173000,136789046,582,582,582,582,0
|
|
20241127,172900,136789046,582,582,582,582,9253
|
|
20241127,172800,136789046,582,582,582,582,0
|
|
20241127,172700,136789046,582,582,582,582,0
|
|
20241127,172600,136789046,582,582,582,582,0
|
|
20241127,172500,136789046,582,582,582,582,0
|
|
20241127,172400,136789046,582,582,582,582,0
|
|
20241127,172300,136789046,582,582,582,582,0
|
|
20241127,172200,136789046,582,582,582,582,0
|
|
20241127,172100,136789046,582,582,582,582,0
|
|
20241127,172000,136789046,582,582,582,582,0
|
|
20241127,171900,136789046,582,582,582,582,0
|
|
20241127,171800,136789046,582,582,582,582,0
|
|
20241127,171700,136789046,582,582,582,582,0
|
|
20241127,171600,136789046,582,582,582,582,0
|
|
20241127,171500,136789046,582,582,582,582,0
|
|
20241127,171400,136789046,582,582,582,582,0
|
|
20241127,171300,136789046,582,582,582,582,0
|
|
20241127,171200,136789046,582,582,582,582,0
|
|
20241127,171100,136789046,582,582,582,582,0
|
|
20241127,171000,136789046,582,582,582,582,0
|
|
20241127,170900,136789046,582,582,582,582,0
|
|
20241127,170800,136789046,582,582,582,582,0
|
|
20241127,170700,136789046,582,582,582,582,0
|
|
20241127,170600,136789046,582,582,582,582,0
|
|
20241127,170500,136789046,582,582,582,582,0
|
|
20241127,170400,136789046,582,582,582,582,0
|
|
20241127,170300,136789046,582,582,582,582,0
|
|
20241127,170200,136789046,582,582,582,582,0
|
|
20241127,170100,136789046,582,582,582,582,0
|
|
20241127,170000,136789046,582,582,582,582,0
|
|
20241127,165900,136789046,582,582,582,582,9253
|
|
20241127,165800,136789046,582,582,582,582,0
|
|
20241127,165700,136789046,582,582,582,582,0
|
|
20241127,165600,136789046,582,582,582,582,0
|
|
20241127,165500,136789046,582,582,582,582,0
|
|
20241127,165400,136789046,582,582,582,582,0
|
|
20241127,165300,136789046,582,582,582,582,0
|
|
20241127,165200,136789046,582,582,582,582,0
|
|
20241127,165100,136789046,582,582,582,582,0
|
|
20241127,165000,136789046,582,582,582,582,0
|
|
20241127,164900,136789046,582,582,582,582,0
|
|
20241127,164800,136789046,582,582,582,582,0
|
|
20241127,164700,136789046,582,582,582,582,0
|
|
20241127,164600,136789046,582,582,582,582,0
|
|
20241127,164500,136789046,582,582,582,582,0
|
|
20241127,164400,136789046,582,582,582,582,0
|
|
20241127,164300,136789046,582,582,582,582,0
|
|
20241127,164200,136789046,582,582,582,582,0
|
|
20241127,164100,136789046,582,582,582,582,0
|
|
20241127,164000,136789046,582,582,582,582,0
|
|
20241127,163900,136789046,582,582,582,582,0
|
|
20241127,163800,136789046,582,582,582,582,0
|
|
20241127,163700,136789046,582,582,582,582,0
|
|
20241127,163600,136789046,582,582,582,582,0
|
|
20241127,163500,136789046,582,582,582,582,0
|
|
20241127,163400,136789046,582,582,582,582,0
|
|
20241127,163300,136789046,582,582,582,582,0
|
|
20241127,163200,136789046,582,582,582,582,0
|
|
20241127,163100,136789046,582,582,582,582,0
|
|
20241127,163000,136789046,582,582,582,582,0
|
|
20241127,162900,136789046,582,582,582,582,9253
|
|
20241127,162800,136789046,582,582,582,582,0
|
|
20241127,162700,136789046,582,582,582,582,0
|
|
20241127,162600,136789046,582,582,582,582,0
|
|
20241127,162500,136789046,582,582,582,582,0
|
|
20241127,162400,136789046,582,582,582,582,0
|
|
20241127,162300,136789046,582,582,582,582,0
|
|
20241127,162200,136789046,582,582,582,582,0
|
|
20241127,162100,136789046,582,582,582,582,0
|
|
20241127,162000,136789046,582,582,582,582,0
|
|
20241127,161900,136789046,582,582,582,582,0
|
|
20241127,161800,136789046,582,582,582,582,0
|
|
20241127,161700,136789046,582,582,582,582,0
|
|
20241127,161600,136789046,582,582,582,582,0
|
|
20241127,161500,136789046,582,582,582,582,0
|
|
20241127,161400,136789046,582,582,582,582,0
|
|
20241127,161300,136789046,582,582,582,582,0
|
|
20241127,161200,136789046,582,582,582,582,0
|
|
20241127,161100,136789046,582,582,582,582,0
|
|
20241127,161000,136789046,582,582,582,582,0
|
|
20241127,160900,136789046,582,582,582,582,0
|
|
20241127,160800,136789046,582,582,582,582,0
|
|
20241127,160700,136789046,582,582,582,582,0
|
|
20241127,160600,136789046,582,582,582,582,0
|
|
20241127,160500,136789046,582,582,582,582,0
|
|
20241127,160400,136789046,582,582,582,582,0
|
|
20241127,160300,136789046,582,582,582,582,0
|
|
20241127,160200,136789046,582,582,582,582,0
|
|
20241127,160100,136789046,582,582,582,582,0
|
|
20241127,160000,136789046,582,582,582,582,0
|
|
20241127,155900,136789046,582,582,582,582,9253
|
|
20241127,155800,136789046,582,582,582,582,0
|
|
20241127,155700,136789046,582,582,582,582,0
|
|
20241127,155600,136789046,582,582,582,582,0
|
|
20241127,155500,136789046,582,582,582,582,0
|
|
20241127,155400,136789046,582,582,582,582,0
|
|
20241127,155300,136789046,582,582,582,582,0
|
|
20241127,155200,136789046,582,582,582,582,0
|
|
20241127,155100,136789046,582,582,582,582,0
|
|
20241127,155000,136789046,582,582,582,582,0
|
|
20241127,154900,136789046,582,582,582,582,0
|
|
20241127,154800,136789046,582,582,582,582,0
|
|
20241127,154700,136789046,582,582,582,582,0
|
|
20241127,154600,136789046,582,582,582,582,0
|
|
20241127,154500,136789046,582,582,582,582,0
|
|
20241127,154400,136789046,582,582,582,582,0
|
|
20241127,154300,136789046,582,582,582,582,0
|
|
20241127,154200,136789046,582,582,582,582,0
|
|
20241127,154100,136789046,582,582,582,582,0
|
|
20241127,154000,136789046,582,582,582,582,0
|
|
20241127,153900,136789046,582,582,582,582,0
|
|
20241127,153800,136789046,582,582,582,582,0
|
|
20241127,153700,136789046,582,582,582,582,0
|
|
20241127,153600,136789046,582,582,582,582,0
|
|
20241127,153500,136789046,582,582,582,582,0
|
|
20241127,153400,136789046,582,582,582,582,0
|
|
20241127,153300,136789046,582,582,582,582,0
|
|
20241127,153200,136789046,582,582,582,582,0
|
|
20241127,153100,136789046,582,582,582,582,0
|
|
20241127,153000,136789046,582,582,582,582,9253
|
|
20241127,152900,131403800,582,582,582,582,0
|
|
20241127,152800,131403800,582,582,582,582,0
|
|
20241127,152700,131403800,582,582,582,582,0
|
|
20241127,152600,131403800,582,582,582,582,0
|
|
20241127,152500,131403800,582,582,582,582,0
|
|
20241127,152400,131403800,582,582,582,582,0
|
|
20241127,152300,131403800,582,582,582,582,0
|
|
20241127,152200,131403800,582,582,582,582,0
|
|
20241127,152100,131403800,582,582,582,582,0
|
|
20241127,152000,131403800,582,582,582,582,0
|
|
20241127,151900,131403800,582,582,582,582,87
|
|
20241127,151800,131353166,582,582,582,582,1872
|
|
20241127,151700,130263662,582,582,582,582,0
|
|
20241127,151600,130263662,582,582,582,582,1
|
|
20241127,151500,130263080,581,581,581,581,420
|
|
20241127,151400,130019060,581,581,581,581,319
|
|
20241127,151300,129833721,581,581,581,581,763
|
|
20241127,151200,129390418,581,581,581,581,0
|
|
20241127,151100,129390418,581,581,581,581,1
|
|
20241127,151000,129389837,582,582,582,582,0
|
|
20241127,150900,129389837,582,582,582,582,59
|
|
20241127,150800,129355499,582,582,582,582,0
|
|
20241127,150700,129355499,582,582,582,582,0
|
|
20241127,150600,129355499,582,582,582,582,0
|
|
20241127,150500,129355499,582,582,582,582,1
|
|
20241127,150400,129354917,580,580,580,580,0
|
|
20241127,150300,129354917,580,580,580,580,0
|
|
20241127,150200,129354917,580,580,580,580,7
|
|
20241127,150100,129350857,580,580,580,580,957
|
|
20241127,150000,128795797,580,580,580,580,0
|
|
20241127,145900,128795797,580,580,580,580,0
|
|
20241127,145800,128795797,580,582,582,580,76802
|
|
20241127,145700,84229413,582,582,582,582,1
|
|
20241127,145600,84228831,583,583,583,583,1
|
|
20241127,145500,84228248,583,583,583,583,8
|
|
20241127,145400,84223584,583,583,583,583,50
|
|
20241127,145300,84194434,584,584,584,584,0
|
|
20241127,145200,84194434,584,584,584,584,1
|
|
20241127,145100,84193850,583,583,583,583,1
|
|
20241127,145000,84193267,584,584,584,584,0
|
|
20241127,144900,84193267,584,584,584,584,1
|
|
20241127,144800,84192683,583,583,583,583,871
|
|
20241127,144700,83684890,584,583,584,583,501
|
|
20241127,144600,83392806,584,584,584,584,0
|
|
20241127,144500,83392806,584,584,584,584,0
|
|
20241127,144400,83392806,584,584,584,583,496
|
|
20241127,144300,83103636,584,583,584,583,1479
|
|
20241127,144200,82240297,583,583,583,583,500
|
|
20241127,144100,81948797,583,583,583,583,0
|
|
20241127,144000,81948797,583,583,583,583,7
|
|
20241127,143900,81944716,583,583,583,583,8
|
|
20241127,143800,81940052,583,582,583,582,158
|
|
20241127,143700,81847949,583,583,583,583,0
|
|
20241127,143600,81847949,583,583,583,583,0
|
|
20241127,143500,81847949,583,583,583,583,0
|
|
20241127,143400,81847949,583,583,583,583,32
|
|
20241127,143300,81829293,583,583,583,583,0
|
|
20241127,143200,81829293,583,583,583,583,3
|
|
20241127,143100,81827544,582,582,582,582,517
|
|
20241127,143000,81526650,582,582,582,582,0
|
|
20241127,142900,81526650,582,582,582,582,0
|
|
20241127,142800,81526650,582,582,582,582,0
|
|
20241127,142700,81526650,582,582,582,582,0
|
|
20241127,142600,81526650,582,581,582,581,7662
|
|
20241127,142500,77075013,582,582,582,582,2
|
|
20241127,142400,77073849,582,582,582,582,0
|
|
20241127,142300,77073849,582,582,582,582,174
|
|
20241127,142200,76972581,582,582,582,582,0
|
|
20241127,142100,76972581,582,582,582,582,1
|
|
20241127,142000,76971999,582,582,582,582,0
|
|
20241127,141900,76971999,582,582,582,582,1
|
|
20241127,141800,76971417,582,582,582,582,127
|
|
20241127,141700,76897503,582,582,582,582,0
|
|
20241127,141600,76897503,582,582,582,582,0
|
|
20241127,141500,76897503,582,582,582,582,0
|
|
20241127,141400,76897503,582,582,582,582,187
|
|
20241127,141300,76788669,582,582,582,582,41
|
|
20241127,141200,76764807,582,582,582,582,0
|
|
20241127,141100,76764807,582,582,582,582,452
|
|
20241127,141000,76501743,582,583,583,582,1001
|
|
20241127,140900,75919160,582,582,582,582,0
|
|
20241127,140800,75919160,582,582,582,582,49
|
|
20241127,140700,75890642,583,583,583,583,1
|
|
20241127,140600,75890059,583,582,583,582,101
|
|
20241127,140500,75831276,582,582,582,582,0
|
|
20241127,140400,75831276,582,582,582,582,0
|
|
20241127,140300,75831276,582,582,582,582,2000
|
|
20241127,140200,74667276,582,582,582,582,0
|
|
20241127,140100,74667276,582,582,582,582,2100
|
|
20241127,140000,73445076,584,584,584,584,0
|
|
20241127,135900,73445076,584,584,584,584,0
|
|
20241127,135800,73445076,584,584,584,584,0
|
|
20241127,135700,73445076,584,583,584,583,200
|
|
20241127,135600,73328473,583,581,583,581,3
|
|
20241127,135500,73326728,581,581,581,581,0
|
|
20241127,135400,73326728,581,581,581,581,611
|
|
20241127,135300,72971737,583,583,583,583,0
|
|
20241127,135200,72971737,583,583,583,583,1
|
|
20241127,135100,72971154,581,583,583,581,356
|
|
20241127,135000,72764296,582,582,582,582,0
|
|
20241127,134900,72764296,582,582,582,582,500
|
|
20241127,134800,72473296,584,584,584,584,0
|
|
20241127,134700,72473296,584,584,584,584,0
|
|
20241127,134600,72473296,584,584,584,584,0
|
|
20241127,134500,72473296,584,584,584,584,0
|
|
20241127,134400,72473296,584,584,584,584,1
|
|
20241127,134300,72472712,582,582,582,582,0
|
|
20241127,134200,72472712,582,583,583,582,500
|
|
20241127,134100,72181702,583,583,583,583,1
|
|
20241127,134000,72181119,582,582,582,582,74
|
|
20241127,133900,72138051,582,582,582,582,8471
|
|
20241127,133800,67207929,582,582,582,582,0
|
|
20241127,133700,67207929,582,582,582,582,1
|
|
20241127,133600,67207347,581,581,581,581,1005
|
|
20241127,133500,66623442,581,581,581,581,0
|
|
20241127,133400,66623442,581,581,581,581,2300
|
|
20241127,133300,65287142,581,581,581,581,195
|
|
20241127,133200,65173847,582,582,582,582,0
|
|
20241127,133100,65173847,582,582,582,582,0
|
|
20241127,133000,65173847,582,582,582,582,0
|
|
20241127,132900,65173847,582,582,582,582,0
|
|
20241127,132800,65173847,582,582,582,582,0
|
|
20241127,132700,65173847,582,582,582,582,0
|
|
20241127,132600,65173847,582,582,582,582,0
|
|
20241127,132500,65173847,582,582,582,582,0
|
|
20241127,132400,65173847,582,582,582,582,0
|
|
20241127,132300,65173847,582,582,582,582,121
|
|
20241127,132200,65103425,582,582,582,582,0
|
|
20241127,132100,65103425,582,582,582,582,10
|
|
20241127,132000,65097605,584,584,584,584,0
|
|
20241127,131900,65097605,584,581,584,581,5
|
|
20241127,131800,65094697,583,583,583,583,0
|
|
20241127,131700,65094697,583,584,584,583,49
|
|
20241127,131600,65066120,585,585,585,585,0
|
|
20241127,131500,65066120,585,585,585,585,0
|
|
20241127,131400,65066120,585,585,585,585,0
|
|
20241127,131300,65066120,585,585,585,585,0
|
|
20241127,131200,65066120,585,585,585,585,0
|
|
20241127,131100,65066120,585,585,585,585,1
|
|
20241127,131000,65065535,582,582,582,582,0
|
|
20241127,130900,65065535,582,585,585,582,501
|
|
20241127,130800,64773950,583,583,583,583,0
|
|
20241127,130700,64773950,583,583,583,583,0
|
|
20241127,130600,64773950,583,583,583,583,834
|
|
20241127,130500,64287728,585,585,585,585,0
|
|
20241127,130400,64287728,585,585,585,585,0
|
|
20241127,130300,64287728,585,585,585,585,0
|
|
20241127,130200,64287728,585,585,585,585,0
|
|
20241127,130100,64287728,585,586,586,585,102
|
|
20241127,130000,64228057,585,585,585,585,3018
|
|
20241127,125900,62462527,585,585,585,585,0
|
|
20241127,125800,62462527,585,585,585,585,0
|
|
20241127,125700,62462527,585,585,585,585,1
|
|
20241127,125600,62461942,585,584,585,584,2291
|
|
20241127,125500,61123696,584,582,584,582,12332
|
|
20241127,125400,53937642,582,581,582,581,40
|
|
20241127,125300,53914401,582,582,582,582,1
|
|
20241127,125200,53913819,581,581,581,581,0
|
|
20241127,125100,53913819,581,581,581,581,0
|
|
20241127,125000,53913819,581,581,581,581,500
|
|
20241127,124900,53623319,581,581,581,581,0
|
|
20241127,124800,53623319,581,581,581,581,611
|
|
20241127,124700,53268328,581,581,581,581,8
|
|
20241127,124600,53263680,581,581,581,581,0
|
|
20241127,124500,53263680,581,581,581,581,0
|
|
20241127,124400,53263680,581,581,581,581,59
|
|
20241127,124300,53229401,581,581,581,581,0
|
|
20241127,124200,53229401,581,581,581,581,0
|
|
20241127,124100,53229401,581,581,581,581,0
|
|
20241127,124000,53229401,581,581,581,581,500
|
|
20241127,123900,52938901,581,581,581,581,880
|
|
20241127,123800,52427621,582,582,582,582,0
|
|
20241127,123700,52427621,582,582,582,582,0
|
|
20241127,123600,52427621,582,582,582,582,0
|
|
20241127,123500,52427621,582,582,582,582,0
|
|
20241127,123400,52427621,582,582,582,582,0
|
|
20241127,123300,52427621,582,582,582,582,0
|
|
20241127,123200,52427621,582,582,582,582,0
|
|
20241127,123100,52427621,582,582,582,582,0
|
|
20241127,123000,52427621,582,582,582,582,1
|
|
20241127,122900,52427039,581,581,581,581,0
|
|
20241127,122800,52427039,581,581,581,581,0
|
|
20241127,122700,52427039,581,581,581,581,500
|
|
20241127,122600,52136539,582,582,582,582,4
|
|
20241127,122500,52134211,582,582,582,582,1
|
|
20241127,122400,52133629,581,581,581,581,0
|
|
20241127,122300,52133629,581,581,581,581,0
|
|
20241127,122200,52133629,581,581,581,581,0
|
|
20241127,122100,52133629,581,581,581,581,1260
|
|
20241127,122000,51401569,581,581,581,581,0
|
|
20241127,121900,51401569,581,581,581,581,0
|
|
20241127,121800,51401569,581,581,581,581,0
|
|
20241127,121700,51401569,581,581,581,581,0
|
|
20241127,121600,51401569,581,581,581,581,15
|
|
20241127,121500,51392854,581,581,581,581,0
|
|
20241127,121400,51392854,581,581,581,581,0
|
|
20241127,121300,51392854,581,581,581,581,0
|
|
20241127,121200,51392854,581,581,581,581,142
|
|
20241127,121100,51310352,582,581,582,581,5
|
|
20241127,121000,51307444,581,581,581,581,11
|
|
20241127,120900,51301053,581,581,581,581,0
|
|
20241127,120800,51301053,581,581,581,581,0
|
|
20241127,120700,51301053,581,581,581,581,10
|
|
20241127,120600,51295243,581,581,581,581,10
|
|
20241127,120500,51289433,581,581,581,581,0
|
|
20241127,120400,51289433,581,581,581,581,9
|
|
20241127,120300,51284204,581,581,581,581,0
|
|
20241127,120200,51284204,581,581,581,581,0
|
|
20241127,120100,51284204,581,581,581,581,10
|
|
20241127,120000,51278394,582,582,582,582,0
|
|
20241127,115900,51278394,582,582,582,582,10
|
|
20241127,115800,51272574,581,581,581,581,9
|
|
20241127,115700,51267345,582,582,582,582,6
|
|
20241127,115600,51263853,582,582,582,582,0
|
|
20241127,115500,51263853,582,582,582,582,0
|
|
20241127,115400,51263853,582,582,582,582,1
|
|
20241127,115300,51263271,578,578,578,578,0
|
|
20241127,115200,51263271,578,578,578,578,0
|
|
20241127,115100,51263271,578,578,578,578,0
|
|
20241127,115000,51263271,578,580,580,578,6000
|
|
20241127,114900,47793452,579,579,579,579,0
|
|
20241127,114800,47793452,579,579,579,579,0
|
|
20241127,114700,47793452,579,579,579,579,0
|
|
20241127,114600,47793452,579,579,579,579,0
|
|
20241127,114500,47793452,579,580,580,579,110
|
|
20241127,114400,47729732,579,579,579,579,0
|
|
20241127,114300,47729732,579,579,579,579,0
|
|
20241127,114200,47729732,579,580,580,579,611
|
|
20241127,114100,47375781,582,582,582,582,0
|
|
20241127,114000,47375781,582,582,582,582,310
|
|
20241127,113900,47195361,582,582,582,582,0
|
|
20241127,113800,47195361,582,582,582,582,0
|
|
20241127,113700,47195361,582,582,582,582,0
|
|
20241127,113600,47195361,582,582,582,582,0
|
|
20241127,113500,47195361,582,582,582,582,0
|
|
20241127,113400,47195361,582,582,582,582,0
|
|
20241127,113300,47195361,582,582,582,582,1
|
|
20241127,113200,47194779,581,581,581,581,0
|
|
20241127,113100,47194779,581,581,581,581,10
|
|
20241127,113000,47188969,582,582,582,582,0
|
|
20241127,112900,47188969,582,582,582,582,1
|
|
20241127,112800,47188387,582,582,582,582,0
|
|
20241127,112700,47188387,582,582,582,582,343
|
|
20241127,112600,46988761,582,582,582,582,10
|
|
20241127,112500,46982941,582,582,582,582,0
|
|
20241127,112400,46982941,582,582,582,582,0
|
|
20241127,112300,46982941,582,582,582,582,0
|
|
20241127,112200,46982941,582,582,582,582,0
|
|
20241127,112100,46982941,582,582,582,582,10
|
|
20241127,112000,46977121,582,582,582,582,0
|
|
20241127,111900,46977121,582,582,582,582,0
|
|
20241127,111800,46977121,582,582,582,582,0
|
|
20241127,111700,46977121,582,582,582,582,0
|
|
20241127,111600,46977121,582,582,582,582,0
|
|
20241127,111500,46977121,582,582,582,582,0
|
|
20241127,111400,46977121,582,582,582,582,1
|
|
20241127,111300,46976539,582,581,582,581,3
|
|
20241127,111200,46974795,581,581,581,581,0
|
|
20241127,111100,46974795,581,582,582,581,151
|
|
20241127,111000,46887011,582,582,582,582,0
|
|
20241127,110900,46887011,582,582,582,582,0
|
|
20241127,110800,46887011,582,582,582,582,0
|
|
20241127,110700,46887011,582,582,582,582,0
|
|
20241127,110600,46887011,582,582,582,582,0
|
|
20241127,110500,46887011,582,582,582,582,0
|
|
20241127,110400,46887011,582,582,582,582,0
|
|
20241127,110300,46887011,582,582,582,582,3
|
|
20241127,110200,46885265,582,582,582,582,0
|
|
20241127,110100,46885265,582,582,582,582,0
|
|
20241127,110000,46885265,582,582,582,582,1
|
|
20241127,105900,46884683,581,581,581,581,0
|
|
20241127,105800,46884683,581,581,581,581,0
|
|
20241127,105700,46884683,581,581,581,581,154
|
|
20241127,105600,46795209,581,581,581,581,0
|
|
20241127,105500,46795209,581,581,581,581,111
|
|
20241127,105400,46730718,582,582,582,582,0
|
|
20241127,105300,46730718,582,582,582,582,9
|
|
20241127,105200,46725480,583,583,583,583,0
|
|
20241127,105100,46725480,583,583,583,583,0
|
|
20241127,105000,46725480,583,583,583,583,0
|
|
20241127,104900,46725480,583,581,583,581,102
|
|
20241127,104800,46666214,579,579,579,579,0
|
|
20241127,104700,46666214,579,579,579,579,0
|
|
20241127,104600,46666214,579,579,579,579,0
|
|
20241127,104500,46666214,579,579,579,579,0
|
|
20241127,104400,46666214,579,579,579,579,0
|
|
20241127,104300,46666214,579,579,579,579,0
|
|
20241127,104200,46666214,579,581,583,579,368
|
|
20241127,104100,46452315,580,579,580,579,415
|
|
20241127,104000,46211617,580,580,580,580,2101
|
|
20241127,103900,44993037,580,579,580,579,579
|
|
20241127,103800,44657679,580,580,580,580,308
|
|
20241127,103700,44479039,580,580,580,580,7
|
|
20241127,103600,44474979,579,579,579,579,611
|
|
20241127,103500,44121210,579,579,579,579,0
|
|
20241127,103400,44121210,579,579,579,579,1600
|
|
20241127,103300,43194810,579,579,579,579,1400
|
|
20241127,103200,42384210,580,580,580,580,0
|
|
20241127,103100,42384210,580,580,580,580,5
|
|
20241127,103000,42381310,580,580,580,580,0
|
|
20241127,102900,42381310,580,580,580,580,0
|
|
20241127,102800,42381310,580,580,580,580,60
|
|
20241127,102700,42346510,580,581,581,580,43
|
|
20241127,102600,42321569,580,580,580,580,90
|
|
20241127,102500,42269369,580,580,580,580,0
|
|
20241127,102400,42269369,580,580,580,580,0
|
|
20241127,102300,42269369,580,580,580,580,600
|
|
20241127,102200,41921369,581,581,581,581,101
|
|
20241127,102100,41862688,581,581,581,581,3
|
|
20241127,102000,41860945,581,581,581,581,0
|
|
20241127,101900,41860945,581,581,581,581,0
|
|
20241127,101800,41860945,581,581,581,581,0
|
|
20241127,101700,41860945,581,581,581,581,1
|
|
20241127,101600,41860364,581,581,581,581,111
|
|
20241127,101500,41795873,581,581,581,581,0
|
|
20241127,101400,41795873,581,581,581,581,0
|
|
20241127,101300,41795873,581,581,581,581,0
|
|
20241127,101200,41795873,581,581,581,581,132
|
|
20241127,101100,41719181,581,581,581,581,0
|
|
20241127,101000,41719181,581,581,581,581,0
|
|
20241127,100900,41719181,581,581,581,581,0
|
|
20241127,100800,41719181,581,581,581,581,0
|
|
20241127,100700,41719181,581,581,581,581,10
|
|
20241127,100600,41713371,581,581,581,581,0
|
|
20241127,100500,41713371,581,581,581,581,0
|
|
20241127,100400,41713371,581,581,581,581,0
|
|
20241127,100300,41713371,581,581,581,581,1
|
|
20241127,100200,41712790,581,581,581,581,3
|
|
20241127,100100,41711047,581,581,581,581,0
|
|
20241127,100000,41711047,581,581,581,581,70
|
|
20241127,095900,41670377,581,581,581,581,1
|
|
20241127,095800,41669796,578,578,578,578,600
|
|
20241127,095700,41322996,581,581,581,581,0
|
|
20241127,095600,41322996,581,581,581,581,0
|
|
20241127,095500,41322996,581,581,581,581,0
|
|
20241127,095400,41322996,581,581,581,581,23
|
|
20241127,095300,41309633,581,581,581,581,2
|
|
20241127,095200,41308471,581,581,581,581,1
|
|
20241127,095100,41307890,581,581,581,581,1
|
|
20241127,095000,41307309,578,578,578,578,0
|
|
20241127,094900,41307309,578,578,578,578,0
|
|
20241127,094800,41307309,578,579,579,578,1090
|
|
20241127,094700,40677252,581,581,581,581,0
|
|
20241127,094600,40677252,581,581,581,581,1
|
|
20241127,094500,40676671,579,579,579,579,0
|
|
20241127,094400,40676671,579,580,580,579,4212
|
|
20241127,094300,38236132,580,580,580,580,2
|
|
20241127,094200,38234972,580,580,580,580,2
|
|
20241127,094100,38233812,579,579,579,579,0
|
|
20241127,094000,38233812,579,579,579,579,0
|
|
20241127,093900,38233812,579,579,579,579,0
|
|
20241127,093800,38233812,579,579,579,579,13
|
|
20241127,093700,38226285,580,580,580,580,0
|
|
20241127,093600,38226285,580,580,580,580,1052
|
|
20241127,093500,37616125,580,580,580,580,0
|
|
20241127,093400,37616125,580,580,580,580,866
|
|
20241127,093300,37113845,580,580,580,580,1
|
|
20241127,093200,37113265,580,580,580,578,4
|
|
20241127,093100,37110949,578,578,579,578,405
|
|
20241127,093000,36876717,580,580,580,580,1
|
|
20241127,092900,36876137,580,580,580,580,0
|
|
20241127,092800,36876137,580,580,580,580,0
|
|
20241127,092700,36876137,580,580,580,580,2000
|
|
20241127,092600,35716137,580,580,580,580,11
|
|
20241127,092500,35709757,580,580,580,580,0
|
|
20241127,092400,35709757,580,580,580,580,2
|
|
20241127,092300,35708597,577,577,577,577,0
|
|
20241127,092200,35708597,577,577,577,577,0
|
|
20241127,092100,35708597,577,577,577,577,2276
|
|
20241127,092000,34395345,581,581,581,581,0
|
|
20241127,091900,34395345,581,581,581,581,375
|
|
20241127,091800,34177470,582,582,582,582,1
|
|
20241127,091700,34176888,577,577,577,577,75
|
|
20241127,091600,34133613,576,580,580,576,11669
|
|
20241127,091500,27403226,583,582,583,582,11758
|
|
20241127,091400,20559981,582,582,582,582,0
|
|
20241127,091300,20559981,582,582,582,582,2
|
|
20241127,091200,20558817,581,581,581,581,1
|
|
20241127,091100,20558236,576,577,577,576,2861
|
|
20241127,091000,18907440,575,575,575,575,0
|
|
20241127,090900,18907440,575,581,581,575,3459
|
|
20241127,090800,16906664,581,577,581,577,1393
|
|
20241127,090700,16102891,576,576,576,576,1000
|
|
20241127,090600,15526891,575,581,581,575,5143
|
|
20241127,090500,12564500,585,586,586,585,115
|
|
20241127,090400,12497170,583,583,583,583,10
|
|
20241127,090300,12491340,583,586,587,583,1400
|
|
20241127,090200,11670580,587,581,587,580,3234
|
|
20241127,090100,9783432,581,584,586,581,15006
|
|
20241127,090000,1061735,584,583,585,583,1091
|