658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195500,71816734,575,575,575,575,7011
|
|
20241128,195400,71816734,575,575,575,575,0
|
|
20241128,195300,71816734,575,575,575,575,0
|
|
20241128,195200,71816734,575,575,575,575,0
|
|
20241128,195100,71816734,575,575,575,575,0
|
|
20241128,195000,71816734,575,575,575,575,0
|
|
20241128,194900,71816734,575,575,575,575,0
|
|
20241128,194800,71816734,575,575,575,575,0
|
|
20241128,194700,71816734,575,575,575,575,0
|
|
20241128,194600,71816734,575,575,575,575,0
|
|
20241128,194500,71816734,575,575,575,575,0
|
|
20241128,194400,71816734,575,575,575,575,0
|
|
20241128,194300,71816734,575,575,575,575,0
|
|
20241128,194200,71816734,575,575,575,575,0
|
|
20241128,194100,71816734,575,575,575,575,0
|
|
20241128,194000,71816734,575,575,575,575,0
|
|
20241128,193900,71816734,575,575,575,575,0
|
|
20241128,193800,71816734,575,575,575,575,0
|
|
20241128,193700,71816734,575,575,575,575,0
|
|
20241128,193600,71816734,575,575,575,575,0
|
|
20241128,193500,71816734,575,575,575,575,0
|
|
20241128,193400,71816734,575,575,575,575,0
|
|
20241128,193300,71816734,575,575,575,575,0
|
|
20241128,193200,71816734,575,575,575,575,0
|
|
20241128,193100,71816734,575,575,575,575,0
|
|
20241128,193000,71816734,575,575,575,575,0
|
|
20241128,192900,71816734,575,575,575,575,0
|
|
20241128,192800,71816734,575,575,575,575,0
|
|
20241128,192700,71816734,575,575,575,575,0
|
|
20241128,192600,71816734,575,575,575,575,0
|
|
20241128,192500,71816734,575,575,575,575,7011
|
|
20241128,192400,71816734,575,575,575,575,0
|
|
20241128,192300,71816734,575,575,575,575,0
|
|
20241128,192200,71816734,575,575,575,575,0
|
|
20241128,192100,71816734,575,575,575,575,0
|
|
20241128,192000,71816734,575,575,575,575,0
|
|
20241128,191900,71816734,575,575,575,575,0
|
|
20241128,191800,71816734,575,575,575,575,0
|
|
20241128,191700,71816734,575,575,575,575,0
|
|
20241128,191600,71816734,575,575,575,575,0
|
|
20241128,191500,71816734,575,575,575,575,0
|
|
20241128,191400,71816734,575,575,575,575,0
|
|
20241128,191300,71816734,575,575,575,575,0
|
|
20241128,191200,71816734,575,575,575,575,0
|
|
20241128,191100,71816734,575,575,575,575,0
|
|
20241128,191000,71816734,575,575,575,575,0
|
|
20241128,190900,71816734,575,575,575,575,0
|
|
20241128,190800,71816734,575,575,575,575,0
|
|
20241128,190700,71816734,575,575,575,575,0
|
|
20241128,190600,71816734,575,575,575,575,0
|
|
20241128,190500,71816734,575,575,575,575,0
|
|
20241128,190400,71816734,575,575,575,575,0
|
|
20241128,190300,71816734,575,575,575,575,0
|
|
20241128,190200,71816734,575,575,575,575,0
|
|
20241128,190100,71816734,575,575,575,575,0
|
|
20241128,190000,71816734,575,575,575,575,0
|
|
20241128,185900,71816734,575,575,575,575,0
|
|
20241128,185800,71816734,575,575,575,575,0
|
|
20241128,185700,71816734,575,575,575,575,0
|
|
20241128,185600,71816734,575,575,575,575,0
|
|
20241128,185500,71816734,575,575,575,575,7011
|
|
20241128,185400,71816734,575,575,575,575,0
|
|
20241128,185300,71816734,575,575,575,575,0
|
|
20241128,185200,71816734,575,575,575,575,0
|
|
20241128,185100,71816734,575,575,575,575,0
|
|
20241128,185000,71816734,575,575,575,575,0
|
|
20241128,184900,71816734,575,575,575,575,0
|
|
20241128,184800,71816734,575,575,575,575,0
|
|
20241128,184700,71816734,575,575,575,575,0
|
|
20241128,184600,71816734,575,575,575,575,0
|
|
20241128,184500,71816734,575,575,575,575,0
|
|
20241128,184400,71816734,575,575,575,575,0
|
|
20241128,184300,71816734,575,575,575,575,0
|
|
20241128,184200,71816734,575,575,575,575,0
|
|
20241128,184100,71816734,575,575,575,575,0
|
|
20241128,184000,71816734,575,575,575,575,0
|
|
20241128,183900,71816734,575,575,575,575,0
|
|
20241128,183800,71816734,575,575,575,575,0
|
|
20241128,183700,71816734,575,575,575,575,0
|
|
20241128,183600,71816734,575,575,575,575,0
|
|
20241128,183500,71816734,575,575,575,575,0
|
|
20241128,183400,71816734,575,575,575,575,0
|
|
20241128,183300,71816734,575,575,575,575,0
|
|
20241128,183200,71816734,575,575,575,575,0
|
|
20241128,183100,71816734,575,575,575,575,0
|
|
20241128,183000,71816734,575,575,575,575,0
|
|
20241128,182900,71816734,575,575,575,575,0
|
|
20241128,182800,71816734,575,575,575,575,0
|
|
20241128,182700,71816734,575,575,575,575,0
|
|
20241128,182600,71816734,575,575,575,575,0
|
|
20241128,182500,71816734,575,575,575,575,7011
|
|
20241128,182400,71816734,575,575,575,575,0
|
|
20241128,182300,71816734,575,575,575,575,0
|
|
20241128,182200,71816734,575,575,575,575,0
|
|
20241128,182100,71816734,575,575,575,575,0
|
|
20241128,182000,71816734,575,575,575,575,0
|
|
20241128,181900,71816734,575,575,575,575,0
|
|
20241128,181800,71816734,575,575,575,575,0
|
|
20241128,181700,71816734,575,575,575,575,0
|
|
20241128,181600,71816734,575,575,575,575,0
|
|
20241128,181500,71816734,575,575,575,575,0
|
|
20241128,181400,71816734,575,575,575,575,0
|
|
20241128,181300,71816734,575,575,575,575,0
|
|
20241128,181200,71816734,575,575,575,575,0
|
|
20241128,181100,71816734,575,575,575,575,0
|
|
20241128,181000,71816734,575,575,575,575,0
|
|
20241128,180900,71816734,575,575,575,575,0
|
|
20241128,180800,71816734,575,575,575,575,0
|
|
20241128,180700,71816734,575,575,575,575,0
|
|
20241128,180600,71816734,575,575,575,575,0
|
|
20241128,180500,71816734,575,575,575,575,0
|
|
20241128,180400,71816734,575,575,575,575,0
|
|
20241128,180300,71816734,575,575,575,575,0
|
|
20241128,180200,71816734,575,575,575,575,0
|
|
20241128,180100,71816734,575,575,575,575,0
|
|
20241128,180000,71816734,575,575,575,575,0
|
|
20241128,175900,71816734,575,575,575,575,0
|
|
20241128,175800,71816734,575,575,575,575,0
|
|
20241128,175700,71816734,575,575,575,575,0
|
|
20241128,175600,71816734,575,575,575,575,0
|
|
20241128,175500,71816734,575,575,575,575,7011
|
|
20241128,175400,71816734,575,575,575,575,0
|
|
20241128,175300,71816734,575,575,575,575,0
|
|
20241128,175200,71816734,575,575,575,575,0
|
|
20241128,175100,71816734,575,575,575,575,0
|
|
20241128,175000,71816734,575,575,575,575,0
|
|
20241128,174900,71816734,575,575,575,575,0
|
|
20241128,174800,71816734,575,575,575,575,0
|
|
20241128,174700,71816734,575,575,575,575,0
|
|
20241128,174600,71816734,575,575,575,575,0
|
|
20241128,174500,71816734,575,575,575,575,0
|
|
20241128,174400,71816734,575,575,575,575,0
|
|
20241128,174300,71816734,575,575,575,575,0
|
|
20241128,174200,71816734,575,575,575,575,0
|
|
20241128,174100,71816734,575,575,575,575,0
|
|
20241128,174000,71816734,575,575,575,575,0
|
|
20241128,173900,71816734,575,575,575,575,0
|
|
20241128,173800,71816734,575,575,575,575,0
|
|
20241128,173700,71816734,575,575,575,575,0
|
|
20241128,173600,71816734,575,575,575,575,0
|
|
20241128,173500,71816734,575,575,575,575,0
|
|
20241128,173400,71816734,575,575,575,575,0
|
|
20241128,173300,71816734,575,575,575,575,0
|
|
20241128,173200,71816734,575,575,575,575,0
|
|
20241128,173100,71816734,575,575,575,575,0
|
|
20241128,173000,71816734,575,575,575,575,0
|
|
20241128,172900,71816734,575,575,575,575,0
|
|
20241128,172800,71816734,575,575,575,575,0
|
|
20241128,172700,71816734,575,575,575,575,0
|
|
20241128,172600,71816734,575,575,575,575,0
|
|
20241128,172500,71816734,575,575,575,575,7011
|
|
20241128,172400,71816734,575,575,575,575,0
|
|
20241128,172300,71816734,575,575,575,575,0
|
|
20241128,172200,71816734,575,575,575,575,0
|
|
20241128,172100,71816734,575,575,575,575,0
|
|
20241128,172000,71816734,575,575,575,575,0
|
|
20241128,171900,71816734,575,575,575,575,0
|
|
20241128,171800,71816734,575,575,575,575,0
|
|
20241128,171700,71816734,575,575,575,575,0
|
|
20241128,171600,71816734,575,575,575,575,0
|
|
20241128,171500,71816734,575,575,575,575,0
|
|
20241128,171400,71816734,575,575,575,575,0
|
|
20241128,171300,71816734,575,575,575,575,0
|
|
20241128,171200,71816734,575,575,575,575,0
|
|
20241128,171100,71816734,575,575,575,575,0
|
|
20241128,171000,71816734,575,575,575,575,0
|
|
20241128,170900,71816734,575,575,575,575,0
|
|
20241128,170800,71816734,575,575,575,575,0
|
|
20241128,170700,71816734,575,575,575,575,0
|
|
20241128,170600,71816734,575,575,575,575,0
|
|
20241128,170500,71816734,575,575,575,575,0
|
|
20241128,170400,71816734,575,575,575,575,0
|
|
20241128,170300,71816734,575,575,575,575,0
|
|
20241128,170200,71816734,575,575,575,575,0
|
|
20241128,170100,71816734,575,575,575,575,0
|
|
20241128,170000,71816734,575,575,575,575,0
|
|
20241128,165900,71816734,575,575,575,575,0
|
|
20241128,165800,71816734,575,575,575,575,0
|
|
20241128,165700,71816734,575,575,575,575,0
|
|
20241128,165600,71816734,575,575,575,575,0
|
|
20241128,165500,71816734,575,575,575,575,7011
|
|
20241128,165400,71816734,575,575,575,575,0
|
|
20241128,165300,71816734,575,575,575,575,0
|
|
20241128,165200,71816734,575,575,575,575,0
|
|
20241128,165100,71816734,575,575,575,575,0
|
|
20241128,165000,71816734,575,575,575,575,0
|
|
20241128,164900,71816734,575,575,575,575,0
|
|
20241128,164800,71816734,575,575,575,575,0
|
|
20241128,164700,71816734,575,575,575,575,0
|
|
20241128,164600,71816734,575,575,575,575,0
|
|
20241128,164500,71816734,575,575,575,575,0
|
|
20241128,164400,71816734,575,575,575,575,0
|
|
20241128,164300,71816734,575,575,575,575,0
|
|
20241128,164200,71816734,575,575,575,575,0
|
|
20241128,164100,71816734,575,575,575,575,0
|
|
20241128,164000,71816734,575,575,575,575,0
|
|
20241128,163900,71816734,575,575,575,575,0
|
|
20241128,163800,71816734,575,575,575,575,0
|
|
20241128,163700,71816734,575,575,575,575,0
|
|
20241128,163600,71816734,575,575,575,575,0
|
|
20241128,163500,71816734,575,575,575,575,0
|
|
20241128,163400,71816734,575,575,575,575,0
|
|
20241128,163300,71816734,575,575,575,575,0
|
|
20241128,163200,71816734,575,575,575,575,0
|
|
20241128,163100,71816734,575,575,575,575,0
|
|
20241128,163000,71816734,575,575,575,575,0
|
|
20241128,162900,71816734,575,575,575,575,0
|
|
20241128,162800,71816734,575,575,575,575,0
|
|
20241128,162700,71816734,575,575,575,575,0
|
|
20241128,162600,71816734,575,575,575,575,0
|
|
20241128,162500,71816734,575,575,575,575,7011
|
|
20241128,162400,71816734,575,575,575,575,0
|
|
20241128,162300,71816734,575,575,575,575,0
|
|
20241128,162200,71816734,575,575,575,575,0
|
|
20241128,162100,71816734,575,575,575,575,0
|
|
20241128,162000,71816734,575,575,575,575,0
|
|
20241128,161900,71816734,575,575,575,575,0
|
|
20241128,161800,71816734,575,575,575,575,0
|
|
20241128,161700,71816734,575,575,575,575,0
|
|
20241128,161600,71816734,575,575,575,575,0
|
|
20241128,161500,71816734,575,575,575,575,0
|
|
20241128,161400,71816734,575,575,575,575,0
|
|
20241128,161300,71816734,575,575,575,575,0
|
|
20241128,161200,71816734,575,575,575,575,0
|
|
20241128,161100,71816734,575,575,575,575,0
|
|
20241128,161000,71816734,575,575,575,575,0
|
|
20241128,160900,71816734,575,575,575,575,0
|
|
20241128,160800,71816734,575,575,575,575,0
|
|
20241128,160700,71816734,575,575,575,575,0
|
|
20241128,160600,71816734,575,575,575,575,0
|
|
20241128,160500,71816734,575,575,575,575,0
|
|
20241128,160400,71816734,575,575,575,575,0
|
|
20241128,160300,71816734,575,575,575,575,0
|
|
20241128,160200,71816734,575,575,575,575,0
|
|
20241128,160100,71816734,575,575,575,575,0
|
|
20241128,160000,71816734,575,575,575,575,0
|
|
20241128,155900,71816734,575,575,575,575,0
|
|
20241128,155800,71816734,575,575,575,575,0
|
|
20241128,155700,71816734,575,575,575,575,0
|
|
20241128,155600,71816734,575,575,575,575,0
|
|
20241128,155500,71816734,575,575,575,575,7011
|
|
20241128,155400,71816734,575,575,575,575,0
|
|
20241128,155300,71816734,575,575,575,575,0
|
|
20241128,155200,71816734,575,575,575,575,0
|
|
20241128,155100,71816734,575,575,575,575,0
|
|
20241128,155000,71816734,575,575,575,575,0
|
|
20241128,154900,71816734,575,575,575,575,0
|
|
20241128,154800,71816734,575,575,575,575,0
|
|
20241128,154700,71816734,575,575,575,575,0
|
|
20241128,154600,71816734,575,575,575,575,0
|
|
20241128,154500,71816734,575,575,575,575,0
|
|
20241128,154400,71816734,575,575,575,575,0
|
|
20241128,154300,71816734,575,575,575,575,0
|
|
20241128,154200,71816734,575,575,575,575,0
|
|
20241128,154100,71816734,575,575,575,575,0
|
|
20241128,154000,71816734,575,575,575,575,0
|
|
20241128,153900,71816734,575,575,575,575,0
|
|
20241128,153800,71816734,575,575,575,575,0
|
|
20241128,153700,71816734,575,575,575,575,0
|
|
20241128,153600,71816734,575,575,575,575,0
|
|
20241128,153500,71816734,575,575,575,575,0
|
|
20241128,153400,71816734,575,575,575,575,0
|
|
20241128,153300,71816734,575,575,575,575,0
|
|
20241128,153200,71816734,575,575,575,575,0
|
|
20241128,153100,71816734,575,575,575,575,0
|
|
20241128,153000,71816734,575,575,575,575,7011
|
|
20241128,152900,67785409,576,576,576,576,0
|
|
20241128,152800,67785409,576,576,576,576,0
|
|
20241128,152700,67785409,576,576,576,576,0
|
|
20241128,152600,67785409,576,576,576,576,0
|
|
20241128,152500,67785409,576,576,576,576,0
|
|
20241128,152400,67785409,576,576,576,576,0
|
|
20241128,152300,67785409,576,576,576,576,0
|
|
20241128,152200,67785409,576,576,576,576,0
|
|
20241128,152100,67785409,576,576,576,576,0
|
|
20241128,152000,67785409,576,576,576,576,0
|
|
20241128,151900,67785409,576,576,576,576,0
|
|
20241128,151800,67785409,576,576,576,576,857
|
|
20241128,151700,67291777,577,576,577,576,429
|
|
20241128,151600,67044271,576,576,576,576,4
|
|
20241128,151500,67041967,577,577,577,577,1
|
|
20241128,151400,67041390,577,577,577,577,1
|
|
20241128,151300,67040813,577,577,577,577,0
|
|
20241128,151200,67040813,577,577,577,577,300
|
|
20241128,151100,66867713,576,576,576,576,869
|
|
20241128,151000,66367169,577,577,577,577,1
|
|
20241128,150900,66366592,576,576,576,576,0
|
|
20241128,150800,66366592,576,576,576,576,222
|
|
20241128,150700,66238720,577,577,577,577,509
|
|
20241128,150600,65945027,577,577,577,577,168
|
|
20241128,150500,65848091,577,577,577,577,0
|
|
20241128,150400,65848091,577,575,577,575,2
|
|
20241128,150300,65846939,575,577,577,575,162
|
|
20241128,150200,65753670,577,577,577,577,867
|
|
20241128,150100,65253411,577,577,577,577,0
|
|
20241128,150000,65253411,577,577,577,577,0
|
|
20241128,145900,65253411,577,577,577,577,0
|
|
20241128,145800,65253411,577,576,577,576,468
|
|
20241128,145700,64983823,577,577,577,577,0
|
|
20241128,145600,64983823,577,577,577,577,0
|
|
20241128,145500,64983823,577,577,577,577,0
|
|
20241128,145400,64983823,577,577,577,577,0
|
|
20241128,145300,64983823,577,577,577,577,0
|
|
20241128,145200,64983823,577,577,577,577,0
|
|
20241128,145100,64983823,577,577,577,577,0
|
|
20241128,145000,64983823,577,577,577,577,0
|
|
20241128,144900,64983823,577,577,577,577,609
|
|
20241128,144800,64632430,577,577,577,577,0
|
|
20241128,144700,64632430,577,577,577,577,5
|
|
20241128,144600,64629545,577,577,577,577,0
|
|
20241128,144500,64629545,577,575,577,575,209
|
|
20241128,144400,64509144,577,577,577,577,0
|
|
20241128,144300,64509144,577,577,577,577,40
|
|
20241128,144200,64486064,577,577,577,577,0
|
|
20241128,144100,64486064,577,577,577,577,0
|
|
20241128,144000,64486064,577,577,577,577,0
|
|
20241128,143900,64486064,577,577,577,577,0
|
|
20241128,143800,64486064,577,577,577,577,0
|
|
20241128,143700,64486064,577,577,577,577,1
|
|
20241128,143600,64485487,575,575,577,575,341
|
|
20241128,143500,64289410,577,577,577,577,1
|
|
20241128,143400,64288833,575,575,575,575,0
|
|
20241128,143300,64288833,575,575,575,575,3800
|
|
20241128,143200,62103833,576,576,576,576,2
|
|
20241128,143100,62102681,576,576,576,576,0
|
|
20241128,143000,62102681,576,576,576,576,0
|
|
20241128,142900,62102681,576,576,576,576,11
|
|
20241128,142800,62096345,576,576,576,576,429
|
|
20241128,142700,61849241,576,576,576,576,0
|
|
20241128,142600,61849241,576,576,576,576,0
|
|
20241128,142500,61849241,576,576,576,576,500
|
|
20241128,142400,61561241,577,577,577,577,0
|
|
20241128,142300,61561241,577,577,577,577,1
|
|
20241128,142200,61560664,578,578,578,578,0
|
|
20241128,142100,61560664,578,578,578,578,0
|
|
20241128,142000,61560664,578,578,578,578,0
|
|
20241128,141900,61560664,578,578,578,578,0
|
|
20241128,141800,61560664,578,578,578,578,0
|
|
20241128,141700,61560664,578,578,578,578,0
|
|
20241128,141600,61560664,578,578,578,578,0
|
|
20241128,141500,61560664,578,576,578,576,2
|
|
20241128,141400,61559510,575,575,575,575,0
|
|
20241128,141300,61559510,575,575,575,575,0
|
|
20241128,141200,61559510,575,575,575,575,1
|
|
20241128,141100,61558935,575,575,575,575,2163
|
|
20241128,141000,60315210,576,577,577,576,106
|
|
20241128,140900,60254102,577,577,577,577,0
|
|
20241128,140800,60254102,577,577,577,577,0
|
|
20241128,140700,60254102,577,577,577,577,103
|
|
20241128,140600,60194671,576,576,576,576,0
|
|
20241128,140500,60194671,576,576,576,576,0
|
|
20241128,140400,60194671,576,576,576,576,0
|
|
20241128,140300,60194671,576,575,576,575,3
|
|
20241128,140200,60192944,576,576,576,576,0
|
|
20241128,140100,60192944,576,576,576,576,0
|
|
20241128,140000,60192944,576,576,576,576,0
|
|
20241128,135900,60192944,576,576,576,576,0
|
|
20241128,135800,60192944,576,576,576,576,0
|
|
20241128,135700,60192944,576,576,576,576,0
|
|
20241128,135600,60192944,576,576,576,576,0
|
|
20241128,135500,60192944,576,576,576,576,0
|
|
20241128,135400,60192944,576,576,576,576,1
|
|
20241128,135300,60192368,575,575,575,575,0
|
|
20241128,135200,60192368,575,575,575,575,0
|
|
20241128,135100,60192368,575,575,575,575,0
|
|
20241128,135000,60192368,575,575,575,575,5624
|
|
20241128,134900,56958568,575,575,575,575,4378
|
|
20241128,134800,54441218,575,575,577,575,8
|
|
20241128,134700,54436616,575,575,575,575,1
|
|
20241128,134600,54436041,577,577,577,577,0
|
|
20241128,134500,54436041,577,577,577,577,0
|
|
20241128,134400,54436041,577,577,577,577,0
|
|
20241128,134300,54436041,577,577,577,577,1
|
|
20241128,134200,54435464,576,576,576,576,447
|
|
20241128,134100,54177992,576,576,576,576,25
|
|
20241128,134000,54163592,576,575,576,575,14
|
|
20241128,133900,54155540,576,576,576,576,3247
|
|
20241128,133800,52285268,576,576,576,576,0
|
|
20241128,133700,52285268,576,576,576,576,0
|
|
20241128,133600,52285268,576,576,576,576,139
|
|
20241128,133500,52205204,576,576,576,576,0
|
|
20241128,133400,52205204,576,576,576,576,0
|
|
20241128,133300,52205204,576,576,576,576,0
|
|
20241128,133200,52205204,576,576,576,576,0
|
|
20241128,133100,52205204,576,576,576,576,0
|
|
20241128,133000,52205204,576,576,576,576,0
|
|
20241128,132900,52205204,576,576,576,576,0
|
|
20241128,132800,52205204,576,576,576,576,0
|
|
20241128,132700,52205204,576,576,576,576,1
|
|
20241128,132600,52204628,577,577,577,577,1
|
|
20241128,132500,52204051,575,575,575,575,0
|
|
20241128,132400,52204051,575,576,576,575,8029
|
|
20241128,132300,47584871,577,577,577,577,0
|
|
20241128,132200,47584871,577,577,577,577,2
|
|
20241128,132100,47583717,578,578,578,578,1
|
|
20241128,132000,47583139,577,577,577,577,0
|
|
20241128,131900,47583139,577,577,577,577,0
|
|
20241128,131800,47583139,577,577,577,577,13
|
|
20241128,131700,47575638,577,577,577,577,656
|
|
20241128,131600,47197126,579,579,579,579,0
|
|
20241128,131500,47197126,579,579,579,579,1
|
|
20241128,131400,47196547,577,577,577,577,0
|
|
20241128,131300,47196547,577,577,577,577,0
|
|
20241128,131200,47196547,577,577,577,577,0
|
|
20241128,131100,47196547,577,577,577,577,0
|
|
20241128,131000,47196547,577,577,577,577,0
|
|
20241128,130900,47196547,577,577,577,577,0
|
|
20241128,130800,47196547,577,577,577,577,1408
|
|
20241128,130700,46384131,577,577,577,577,0
|
|
20241128,130600,46384131,577,577,577,577,15
|
|
20241128,130500,46375476,579,578,579,578,3
|
|
20241128,130400,46373741,577,577,577,577,0
|
|
20241128,130300,46373741,577,577,577,577,4690
|
|
20241128,130200,43667611,578,578,578,578,0
|
|
20241128,130100,43667611,578,578,578,578,0
|
|
20241128,130000,43667611,578,578,578,578,998
|
|
20241128,125900,43090767,579,579,579,579,50
|
|
20241128,125800,43061817,579,579,579,579,347
|
|
20241128,125700,42860904,579,579,579,579,0
|
|
20241128,125600,42860904,579,579,579,579,0
|
|
20241128,125500,42860904,579,579,579,579,0
|
|
20241128,125400,42860904,579,579,579,579,0
|
|
20241128,125300,42860904,579,579,579,579,0
|
|
20241128,125200,42860904,579,579,579,579,2
|
|
20241128,125100,42859746,578,578,578,578,309
|
|
20241128,125000,42681144,578,578,578,578,0
|
|
20241128,124900,42681144,578,578,578,578,201
|
|
20241128,124800,42564966,579,579,579,579,100
|
|
20241128,124700,42507066,579,579,579,579,272
|
|
20241128,124600,42349578,579,579,579,579,0
|
|
20241128,124500,42349578,579,579,579,579,0
|
|
20241128,124400,42349578,579,579,579,579,0
|
|
20241128,124300,42349578,579,579,579,579,2
|
|
20241128,124200,42348420,579,579,579,579,0
|
|
20241128,124100,42348420,579,579,579,579,0
|
|
20241128,124000,42348420,579,579,579,579,50
|
|
20241128,123900,42319470,579,579,579,579,0
|
|
20241128,123800,42319470,579,579,579,579,2
|
|
20241128,123700,42318312,578,578,578,578,1
|
|
20241128,123600,42317734,579,579,579,579,0
|
|
20241128,123500,42317734,579,579,579,579,0
|
|
20241128,123400,42317734,579,579,579,579,0
|
|
20241128,123300,42317734,579,579,579,579,1
|
|
20241128,123200,42317155,578,578,578,578,2
|
|
20241128,123100,42315999,578,578,578,578,0
|
|
20241128,123000,42315999,578,578,578,578,1562
|
|
20241128,122900,41413163,579,579,579,579,0
|
|
20241128,122800,41413163,579,579,579,579,0
|
|
20241128,122700,41413163,579,579,579,579,0
|
|
20241128,122600,41413163,579,579,579,579,0
|
|
20241128,122500,41413163,579,579,579,579,0
|
|
20241128,122400,41413163,579,579,579,579,0
|
|
20241128,122300,41413163,579,579,579,579,0
|
|
20241128,122200,41413163,579,579,579,579,0
|
|
20241128,122100,41413163,579,579,579,579,0
|
|
20241128,122000,41413163,579,579,579,579,0
|
|
20241128,121900,41413163,579,579,579,579,2
|
|
20241128,121800,41412005,579,579,579,579,174
|
|
20241128,121700,41311259,579,579,579,579,0
|
|
20241128,121600,41311259,579,579,579,579,12
|
|
20241128,121500,41304311,579,579,579,579,0
|
|
20241128,121400,41304311,579,579,579,579,0
|
|
20241128,121300,41304311,579,579,579,579,0
|
|
20241128,121200,41304311,579,579,579,579,0
|
|
20241128,121100,41304311,579,579,579,579,0
|
|
20241128,121000,41304311,579,579,579,579,0
|
|
20241128,120900,41304311,579,579,579,579,0
|
|
20241128,120800,41304311,579,578,579,578,94
|
|
20241128,120700,41249978,579,579,579,579,0
|
|
20241128,120600,41249978,579,579,579,579,40
|
|
20241128,120500,41226818,579,579,579,579,3
|
|
20241128,120400,41225081,579,579,579,579,0
|
|
20241128,120300,41225081,579,579,579,579,96
|
|
20241128,120200,41169497,578,578,578,578,0
|
|
20241128,120100,41169497,578,578,578,578,0
|
|
20241128,120000,41169497,578,578,578,578,0
|
|
20241128,115900,41169497,578,578,578,578,14
|
|
20241128,115800,41161405,578,578,578,578,0
|
|
20241128,115700,41161405,578,578,578,578,0
|
|
20241128,115600,41161405,578,578,578,578,0
|
|
20241128,115500,41161405,578,578,578,578,0
|
|
20241128,115400,41161405,578,578,578,578,0
|
|
20241128,115300,41161405,578,578,578,578,1376
|
|
20241128,115200,40366077,579,579,579,579,11
|
|
20241128,115100,40359708,580,579,580,579,12
|
|
20241128,115000,40352759,578,578,578,578,0
|
|
20241128,114900,40352759,578,578,578,578,0
|
|
20241128,114800,40352759,578,578,578,578,10
|
|
20241128,114700,40346979,578,578,578,578,827
|
|
20241128,114600,39868973,578,578,578,578,0
|
|
20241128,114500,39868973,578,578,578,578,0
|
|
20241128,114400,39868973,578,578,578,578,0
|
|
20241128,114300,39868973,578,578,578,578,0
|
|
20241128,114200,39868973,578,578,578,578,0
|
|
20241128,114100,39868973,578,578,578,578,0
|
|
20241128,114000,39868973,578,578,578,578,617
|
|
20241128,113900,39512347,578,578,578,578,0
|
|
20241128,113800,39512347,578,578,578,578,345
|
|
20241128,113700,39312937,578,578,578,578,0
|
|
20241128,113600,39312937,578,578,578,578,0
|
|
20241128,113500,39312937,578,578,578,578,0
|
|
20241128,113400,39312937,578,578,578,578,100
|
|
20241128,113300,39255137,578,578,578,578,4895
|
|
20241128,113200,36425827,579,579,579,579,0
|
|
20241128,113100,36425827,579,579,579,579,2662
|
|
20241128,113000,34884529,579,579,579,579,3250
|
|
20241128,112900,33002779,579,579,579,579,209
|
|
20241128,112800,32881768,578,578,578,578,0
|
|
20241128,112700,32881768,578,578,578,578,0
|
|
20241128,112600,32881768,578,578,578,578,632
|
|
20241128,112500,32516472,578,578,578,578,400
|
|
20241128,112400,32285272,579,579,579,579,0
|
|
20241128,112300,32285272,579,579,579,579,1
|
|
20241128,112200,32284693,579,579,579,578,425
|
|
20241128,112100,32039033,580,580,580,580,0
|
|
20241128,112000,32039033,580,580,580,580,1
|
|
20241128,111900,32038453,578,578,578,578,39
|
|
20241128,111800,32015911,578,578,578,578,39
|
|
20241128,111700,31993369,578,579,579,578,1367
|
|
20241128,111600,31203232,579,580,580,579,20
|
|
20241128,111500,31191642,581,581,581,581,0
|
|
20241128,111400,31191642,581,581,581,581,0
|
|
20241128,111300,31191642,581,581,581,581,0
|
|
20241128,111200,31191642,581,581,581,581,0
|
|
20241128,111100,31191642,581,581,581,581,1
|
|
20241128,111000,31191061,578,578,578,578,0
|
|
20241128,110900,31191061,578,578,578,578,0
|
|
20241128,110800,31191061,578,578,578,578,718
|
|
20241128,110700,30776057,579,579,579,579,10344
|
|
20241128,110600,24786881,580,580,580,580,0
|
|
20241128,110500,24786881,580,580,580,580,0
|
|
20241128,110400,24786881,580,580,580,580,0
|
|
20241128,110300,24786881,580,580,580,580,0
|
|
20241128,110200,24786881,580,580,580,580,137
|
|
20241128,110100,24707421,581,581,581,581,0
|
|
20241128,110000,24707421,581,581,581,581,0
|
|
20241128,105900,24707421,581,581,581,581,13
|
|
20241128,105800,24699868,579,581,581,579,685
|
|
20241128,105700,24302953,581,581,581,581,0
|
|
20241128,105600,24302953,581,581,581,581,0
|
|
20241128,105500,24302953,581,581,581,581,0
|
|
20241128,105400,24302953,581,581,581,581,0
|
|
20241128,105300,24302953,581,581,581,581,0
|
|
20241128,105200,24302953,581,581,581,581,6
|
|
20241128,105100,24299467,581,581,581,581,1
|
|
20241128,105000,24298886,580,580,580,580,0
|
|
20241128,104900,24298886,580,580,580,580,110
|
|
20241128,104800,24235086,580,580,580,580,0
|
|
20241128,104700,24235086,580,580,580,580,0
|
|
20241128,104600,24235086,580,580,580,580,2442
|
|
20241128,104500,22818726,580,580,580,580,1000
|
|
20241128,104400,22238726,582,582,582,582,0
|
|
20241128,104300,22238726,582,582,582,582,0
|
|
20241128,104200,22238726,582,582,582,582,0
|
|
20241128,104100,22238726,582,580,582,580,455
|
|
20241128,104000,21974824,580,580,580,580,0
|
|
20241128,103900,21974824,580,580,580,580,1
|
|
20241128,103800,21974244,582,582,582,582,0
|
|
20241128,103700,21974244,582,582,582,582,0
|
|
20241128,103600,21974244,582,582,582,582,0
|
|
20241128,103500,21974244,582,582,582,582,0
|
|
20241128,103400,21974244,582,582,582,582,643
|
|
20241128,103300,21600018,580,580,580,580,0
|
|
20241128,103200,21600018,580,580,580,580,0
|
|
20241128,103100,21600018,580,580,580,580,0
|
|
20241128,103000,21600018,580,580,580,580,0
|
|
20241128,102900,21600018,580,580,580,580,893
|
|
20241128,102800,21082078,581,581,581,581,0
|
|
20241128,102700,21082078,581,581,581,581,0
|
|
20241128,102600,21082078,581,581,581,581,22
|
|
20241128,102500,21069296,582,582,582,582,0
|
|
20241128,102400,21069296,582,582,582,582,0
|
|
20241128,102300,21069296,582,582,582,582,5
|
|
20241128,102200,21066386,582,582,582,582,11
|
|
20241128,102100,21059984,583,583,583,583,0
|
|
20241128,102000,21059984,583,583,583,583,0
|
|
20241128,101900,21059984,583,583,583,583,0
|
|
20241128,101800,21059984,583,583,583,583,2
|
|
20241128,101700,21058818,583,582,583,582,4893
|
|
20241128,101600,18206699,583,583,583,583,2
|
|
20241128,101500,18205533,582,581,582,581,36
|
|
20241128,101400,18184582,580,580,580,580,20
|
|
20241128,101300,18172982,582,581,582,581,572
|
|
20241128,101200,17840079,582,582,582,582,40
|
|
20241128,101100,17816799,580,580,582,580,304
|
|
20241128,101000,17639879,579,581,582,579,3
|
|
20241128,100900,17638137,580,580,580,580,0
|
|
20241128,100800,17638137,580,580,580,580,0
|
|
20241128,100700,17638137,580,580,580,580,236
|
|
20241128,100600,17501257,580,580,580,580,0
|
|
20241128,100500,17501257,580,579,580,579,94
|
|
20241128,100400,17446828,579,579,579,579,8
|
|
20241128,100300,17442196,579,579,579,579,0
|
|
20241128,100200,17442196,579,578,579,578,1786
|
|
20241128,100100,16409885,578,578,578,578,0
|
|
20241128,100000,16409885,578,579,579,578,4052
|
|
20241128,095900,14063832,579,579,579,579,3
|
|
20241128,095800,14062095,580,580,580,580,1
|
|
20241128,095700,14061515,579,579,579,579,110
|
|
20241128,095600,13997825,580,580,580,580,10
|
|
20241128,095500,13992025,580,580,580,580,2
|
|
20241128,095400,13990865,580,580,580,580,0
|
|
20241128,095300,13990865,580,580,580,580,1
|
|
20241128,095200,13990285,579,579,579,579,4
|
|
20241128,095100,13987969,579,579,579,579,6
|
|
20241128,095000,13984495,580,580,580,580,0
|
|
20241128,094900,13984495,580,580,580,580,1
|
|
20241128,094800,13983915,579,579,579,579,2000
|
|
20241128,094700,12825915,579,579,579,579,100
|
|
20241128,094600,12768015,578,578,578,578,0
|
|
20241128,094500,12768015,578,578,578,578,1602
|
|
20241128,094400,11842059,578,578,578,578,722
|
|
20241128,094300,11424743,579,579,579,579,0
|
|
20241128,094200,11424743,579,579,579,579,40
|
|
20241128,094100,11401583,579,579,579,579,261
|
|
20241128,094000,11250464,580,580,580,580,8
|
|
20241128,093900,11245824,580,580,580,580,0
|
|
20241128,093800,11245824,580,580,580,580,102
|
|
20241128,093700,11186664,580,580,580,580,0
|
|
20241128,093600,11186664,580,580,580,580,0
|
|
20241128,093500,11186664,580,580,580,580,3
|
|
20241128,093400,11184924,580,580,580,580,100
|
|
20241128,093300,11126924,579,579,579,579,0
|
|
20241128,093200,11126924,579,579,579,579,1
|
|
20241128,093100,11126345,578,578,578,578,0
|
|
20241128,093000,11126345,578,578,578,578,210
|
|
20241128,092900,11004965,578,579,579,578,753
|
|
20241128,092800,10569319,581,580,581,580,12
|
|
20241128,092700,10562358,579,579,579,579,0
|
|
20241128,092600,10562358,579,579,579,579,0
|
|
20241128,092500,10562358,579,580,580,579,150
|
|
20241128,092400,10475399,582,581,582,581,5
|
|
20241128,092300,10472491,581,581,581,581,0
|
|
20241128,092200,10472491,581,581,581,581,11
|
|
20241128,092100,10466100,582,582,582,582,0
|
|
20241128,092000,10466100,582,582,582,582,0
|
|
20241128,091900,10466100,582,582,582,582,1
|
|
20241128,091800,10465518,581,581,581,581,0
|
|
20241128,091700,10465518,581,581,581,581,2
|
|
20241128,091600,10464356,579,579,579,579,2
|
|
20241128,091500,10463198,582,579,582,579,1001
|
|
20241128,091400,9881618,581,578,581,578,3
|
|
20241128,091300,9879878,578,578,578,577,309
|
|
20241128,091200,9701284,578,578,578,578,0
|
|
20241128,091100,9701284,578,578,578,578,368
|
|
20241128,091000,9488580,578,579,579,578,575
|
|
20241128,090900,9156229,581,581,581,581,1
|
|
20241128,090800,9155648,578,578,578,578,0
|
|
20241128,090700,9155648,578,577,578,577,2
|
|
20241128,090600,9154493,578,581,581,575,14640
|
|
20241128,090500,716707,581,581,581,581,0
|
|
20241128,090400,716707,581,581,581,581,1
|
|
20241128,090300,716126,581,581,581,581,7
|
|
20241128,090200,712059,581,581,581,581,1
|
|
20241128,090100,711478,581,578,582,578,3
|
|
20241128,090000,709737,582,578,582,578,1222
|