659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195600,198799174,564,564,564,564,4241
|
|
20241129,195500,198799174,564,564,564,564,0
|
|
20241129,195400,198799174,564,564,564,564,0
|
|
20241129,195300,198799174,564,564,564,564,0
|
|
20241129,195200,198799174,564,564,564,564,0
|
|
20241129,195100,198799174,564,564,564,564,0
|
|
20241129,195000,198799174,564,564,564,564,0
|
|
20241129,194900,198799174,564,564,564,564,0
|
|
20241129,194800,198799174,564,564,564,564,0
|
|
20241129,194700,198799174,564,564,564,564,0
|
|
20241129,194600,198799174,564,564,564,564,0
|
|
20241129,194500,198799174,564,564,564,564,0
|
|
20241129,194400,198799174,564,564,564,564,0
|
|
20241129,194300,198799174,564,564,564,564,0
|
|
20241129,194200,198799174,564,564,564,564,0
|
|
20241129,194100,198799174,564,564,564,564,0
|
|
20241129,194000,198799174,564,564,564,564,0
|
|
20241129,193900,198799174,564,564,564,564,0
|
|
20241129,193800,198799174,564,564,564,564,0
|
|
20241129,193700,198799174,564,564,564,564,0
|
|
20241129,193600,198799174,564,564,564,564,0
|
|
20241129,193500,198799174,564,564,564,564,0
|
|
20241129,193400,198799174,564,564,564,564,0
|
|
20241129,193300,198799174,564,564,564,564,0
|
|
20241129,193200,198799174,564,564,564,564,0
|
|
20241129,193100,198799174,564,564,564,564,0
|
|
20241129,193000,198799174,564,564,564,564,0
|
|
20241129,192900,198799174,564,564,564,564,0
|
|
20241129,192800,198799174,564,564,564,564,0
|
|
20241129,192700,198799174,564,564,564,564,0
|
|
20241129,192600,198799174,564,564,564,564,4241
|
|
20241129,192500,198799174,564,564,564,564,0
|
|
20241129,192400,198799174,564,564,564,564,0
|
|
20241129,192300,198799174,564,564,564,564,0
|
|
20241129,192200,198799174,564,564,564,564,0
|
|
20241129,192100,198799174,564,564,564,564,0
|
|
20241129,192000,198799174,564,564,564,564,0
|
|
20241129,191900,198799174,564,564,564,564,0
|
|
20241129,191800,198799174,564,564,564,564,0
|
|
20241129,191700,198799174,564,564,564,564,0
|
|
20241129,191600,198799174,564,564,564,564,0
|
|
20241129,191500,198799174,564,564,564,564,0
|
|
20241129,191400,198799174,564,564,564,564,0
|
|
20241129,191300,198799174,564,564,564,564,0
|
|
20241129,191200,198799174,564,564,564,564,0
|
|
20241129,191100,198799174,564,564,564,564,0
|
|
20241129,191000,198799174,564,564,564,564,0
|
|
20241129,190900,198799174,564,564,564,564,0
|
|
20241129,190800,198799174,564,564,564,564,0
|
|
20241129,190700,198799174,564,564,564,564,0
|
|
20241129,190600,198799174,564,564,564,564,0
|
|
20241129,190500,198799174,564,564,564,564,0
|
|
20241129,190400,198799174,564,564,564,564,0
|
|
20241129,190300,198799174,564,564,564,564,0
|
|
20241129,190200,198799174,564,564,564,564,0
|
|
20241129,190100,198799174,564,564,564,564,0
|
|
20241129,190000,198799174,564,564,564,564,0
|
|
20241129,185900,198799174,564,564,564,564,0
|
|
20241129,185800,198799174,564,564,564,564,0
|
|
20241129,185700,198799174,564,564,564,564,0
|
|
20241129,185600,198799174,564,564,564,564,4241
|
|
20241129,185500,198799174,564,564,564,564,0
|
|
20241129,185400,198799174,564,564,564,564,0
|
|
20241129,185300,198799174,564,564,564,564,0
|
|
20241129,185200,198799174,564,564,564,564,0
|
|
20241129,185100,198799174,564,564,564,564,0
|
|
20241129,185000,198799174,564,564,564,564,0
|
|
20241129,184900,198799174,564,564,564,564,0
|
|
20241129,184800,198799174,564,564,564,564,0
|
|
20241129,184700,198799174,564,564,564,564,0
|
|
20241129,184600,198799174,564,564,564,564,0
|
|
20241129,184500,198799174,564,564,564,564,0
|
|
20241129,184400,198799174,564,564,564,564,0
|
|
20241129,184300,198799174,564,564,564,564,0
|
|
20241129,184200,198799174,564,564,564,564,0
|
|
20241129,184100,198799174,564,564,564,564,0
|
|
20241129,184000,198799174,564,564,564,564,0
|
|
20241129,183900,198799174,564,564,564,564,0
|
|
20241129,183800,198799174,564,564,564,564,0
|
|
20241129,183700,198799174,564,564,564,564,0
|
|
20241129,183600,198799174,564,564,564,564,0
|
|
20241129,183500,198799174,564,564,564,564,0
|
|
20241129,183400,198799174,564,564,564,564,0
|
|
20241129,183300,198799174,564,564,564,564,0
|
|
20241129,183200,198799174,564,564,564,564,0
|
|
20241129,183100,198799174,564,564,564,564,0
|
|
20241129,183000,198799174,564,564,564,564,0
|
|
20241129,182900,198799174,564,564,564,564,0
|
|
20241129,182800,198799174,564,564,564,564,0
|
|
20241129,182700,198799174,564,564,564,564,0
|
|
20241129,182600,198799174,564,564,564,564,4241
|
|
20241129,182500,198799174,564,564,564,564,0
|
|
20241129,182400,198799174,564,564,564,564,0
|
|
20241129,182300,198799174,564,564,564,564,0
|
|
20241129,182200,198799174,564,564,564,564,0
|
|
20241129,182100,198799174,564,564,564,564,0
|
|
20241129,182000,198799174,564,564,564,564,0
|
|
20241129,181900,198799174,564,564,564,564,0
|
|
20241129,181800,198799174,564,564,564,564,0
|
|
20241129,181700,198799174,564,564,564,564,0
|
|
20241129,181600,198799174,564,564,564,564,0
|
|
20241129,181500,198799174,564,564,564,564,0
|
|
20241129,181400,198799174,564,564,564,564,0
|
|
20241129,181300,198799174,564,564,564,564,0
|
|
20241129,181200,198799174,564,564,564,564,0
|
|
20241129,181100,198799174,564,564,564,564,0
|
|
20241129,181000,198799174,564,564,564,564,0
|
|
20241129,180900,198799174,564,564,564,564,0
|
|
20241129,180800,198799174,564,564,564,564,0
|
|
20241129,180700,198799174,564,564,564,564,0
|
|
20241129,180600,198799174,564,564,564,564,0
|
|
20241129,180500,198799174,564,564,564,564,0
|
|
20241129,180400,198799174,564,564,564,564,0
|
|
20241129,180300,198799174,564,564,564,564,0
|
|
20241129,180200,198799174,564,564,564,564,0
|
|
20241129,180100,198799174,564,564,564,564,0
|
|
20241129,180000,198799174,564,564,564,564,0
|
|
20241129,175900,198799174,564,564,564,564,0
|
|
20241129,175800,198799174,564,564,564,564,0
|
|
20241129,175700,198799174,564,564,564,564,0
|
|
20241129,175600,198799174,564,564,564,564,4241
|
|
20241129,175500,198799174,564,564,564,564,0
|
|
20241129,175400,198799174,564,564,564,564,0
|
|
20241129,175300,198799174,564,564,564,564,0
|
|
20241129,175200,198799174,564,564,564,564,0
|
|
20241129,175100,198799174,564,564,564,564,0
|
|
20241129,175000,198799174,564,564,564,564,0
|
|
20241129,174900,198799174,564,564,564,564,0
|
|
20241129,174800,198799174,564,564,564,564,0
|
|
20241129,174700,198799174,564,564,564,564,0
|
|
20241129,174600,198799174,564,564,564,564,0
|
|
20241129,174500,198799174,564,564,564,564,0
|
|
20241129,174400,198799174,564,564,564,564,0
|
|
20241129,174300,198799174,564,564,564,564,0
|
|
20241129,174200,198799174,564,564,564,564,0
|
|
20241129,174100,198799174,564,564,564,564,0
|
|
20241129,174000,198799174,564,564,564,564,0
|
|
20241129,173900,198799174,564,564,564,564,0
|
|
20241129,173800,198799174,564,564,564,564,0
|
|
20241129,173700,198799174,564,564,564,564,0
|
|
20241129,173600,198799174,564,564,564,564,0
|
|
20241129,173500,198799174,564,564,564,564,0
|
|
20241129,173400,198799174,564,564,564,564,0
|
|
20241129,173300,198799174,564,564,564,564,0
|
|
20241129,173200,198799174,564,564,564,564,0
|
|
20241129,173100,198799174,564,564,564,564,0
|
|
20241129,173000,198799174,564,564,564,564,0
|
|
20241129,172900,198799174,564,564,564,564,0
|
|
20241129,172800,198799174,564,564,564,564,0
|
|
20241129,172700,198799174,564,564,564,564,0
|
|
20241129,172600,198799174,564,564,564,564,4241
|
|
20241129,172500,198799174,564,564,564,564,0
|
|
20241129,172400,198799174,564,564,564,564,0
|
|
20241129,172300,198799174,564,564,564,564,0
|
|
20241129,172200,198799174,564,564,564,564,0
|
|
20241129,172100,198799174,564,564,564,564,0
|
|
20241129,172000,198799174,564,564,564,564,0
|
|
20241129,171900,198799174,564,564,564,564,0
|
|
20241129,171800,198799174,564,564,564,564,0
|
|
20241129,171700,198799174,564,564,564,564,0
|
|
20241129,171600,198799174,564,564,564,564,0
|
|
20241129,171500,198799174,564,564,564,564,0
|
|
20241129,171400,198799174,564,564,564,564,0
|
|
20241129,171300,198799174,564,564,564,564,0
|
|
20241129,171200,198799174,564,564,564,564,0
|
|
20241129,171100,198799174,564,564,564,564,0
|
|
20241129,171000,198799174,564,564,564,564,0
|
|
20241129,170900,198799174,564,564,564,564,0
|
|
20241129,170800,198799174,564,564,564,564,0
|
|
20241129,170700,198799174,564,564,564,564,0
|
|
20241129,170600,198799174,564,564,564,564,0
|
|
20241129,170500,198799174,564,564,564,564,0
|
|
20241129,170400,198799174,564,564,564,564,0
|
|
20241129,170300,198799174,564,564,564,564,0
|
|
20241129,170200,198799174,564,564,564,564,0
|
|
20241129,170100,198799174,564,564,564,564,0
|
|
20241129,170000,198799174,564,564,564,564,0
|
|
20241129,165900,198799174,564,564,564,564,0
|
|
20241129,165800,198799174,564,564,564,564,0
|
|
20241129,165700,198799174,564,564,564,564,0
|
|
20241129,165600,198799174,564,564,564,564,4241
|
|
20241129,165500,198799174,564,564,564,564,0
|
|
20241129,165400,198799174,564,564,564,564,0
|
|
20241129,165300,198799174,564,564,564,564,0
|
|
20241129,165200,198799174,564,564,564,564,0
|
|
20241129,165100,198799174,564,564,564,564,0
|
|
20241129,165000,198799174,564,564,564,564,0
|
|
20241129,164900,198799174,564,564,564,564,0
|
|
20241129,164800,198799174,564,564,564,564,0
|
|
20241129,164700,198799174,564,564,564,564,0
|
|
20241129,164600,198799174,564,564,564,564,0
|
|
20241129,164500,198799174,564,564,564,564,0
|
|
20241129,164400,198799174,564,564,564,564,0
|
|
20241129,164300,198799174,564,564,564,564,0
|
|
20241129,164200,198799174,564,564,564,564,0
|
|
20241129,164100,198799174,564,564,564,564,0
|
|
20241129,164000,198799174,564,564,564,564,0
|
|
20241129,163900,198799174,564,564,564,564,0
|
|
20241129,163800,198799174,564,564,564,564,0
|
|
20241129,163700,198799174,564,564,564,564,0
|
|
20241129,163600,198799174,564,564,564,564,0
|
|
20241129,163500,198799174,564,564,564,564,0
|
|
20241129,163400,198799174,564,564,564,564,0
|
|
20241129,163300,198799174,564,564,564,564,0
|
|
20241129,163200,198799174,564,564,564,564,0
|
|
20241129,163100,198799174,564,564,564,564,0
|
|
20241129,163000,198799174,564,564,564,564,0
|
|
20241129,162900,198799174,564,564,564,564,0
|
|
20241129,162800,198799174,564,564,564,564,0
|
|
20241129,162700,198799174,564,564,564,564,0
|
|
20241129,162600,198799174,564,564,564,564,4241
|
|
20241129,162500,198799174,564,564,564,564,0
|
|
20241129,162400,198799174,564,564,564,564,0
|
|
20241129,162300,198799174,564,564,564,564,0
|
|
20241129,162200,198799174,564,564,564,564,0
|
|
20241129,162100,198799174,564,564,564,564,0
|
|
20241129,162000,198799174,564,564,564,564,0
|
|
20241129,161900,198799174,564,564,564,564,0
|
|
20241129,161800,198799174,564,564,564,564,0
|
|
20241129,161700,198799174,564,564,564,564,0
|
|
20241129,161600,198799174,564,564,564,564,0
|
|
20241129,161500,198799174,564,564,564,564,0
|
|
20241129,161400,198799174,564,564,564,564,0
|
|
20241129,161300,198799174,564,564,564,564,0
|
|
20241129,161200,198799174,564,564,564,564,0
|
|
20241129,161100,198799174,564,564,564,564,0
|
|
20241129,161000,198799174,564,564,564,564,0
|
|
20241129,160900,198799174,564,564,564,564,0
|
|
20241129,160800,198799174,564,564,564,564,0
|
|
20241129,160700,198799174,564,564,564,564,0
|
|
20241129,160600,198799174,564,564,564,564,0
|
|
20241129,160500,198799174,564,564,564,564,0
|
|
20241129,160400,198799174,564,564,564,564,0
|
|
20241129,160300,198799174,564,564,564,564,0
|
|
20241129,160200,198799174,564,564,564,564,0
|
|
20241129,160100,198799174,564,564,564,564,0
|
|
20241129,160000,198799174,564,564,564,564,0
|
|
20241129,155900,198799174,564,564,564,564,0
|
|
20241129,155800,198799174,564,564,564,564,0
|
|
20241129,155700,198799174,564,564,564,564,0
|
|
20241129,155600,198799174,564,564,564,564,4241
|
|
20241129,155500,198799174,564,564,564,564,0
|
|
20241129,155400,198799174,564,564,564,564,0
|
|
20241129,155300,198799174,564,564,564,564,0
|
|
20241129,155200,198799174,564,564,564,564,0
|
|
20241129,155100,198799174,564,564,564,564,0
|
|
20241129,155000,198799174,564,564,564,564,0
|
|
20241129,154900,198799174,564,564,564,564,0
|
|
20241129,154800,198799174,564,564,564,564,0
|
|
20241129,154700,198799174,564,564,564,564,0
|
|
20241129,154600,198799174,564,564,564,564,0
|
|
20241129,154500,198799174,564,564,564,564,0
|
|
20241129,154400,198799174,564,564,564,564,0
|
|
20241129,154300,198799174,564,564,564,564,0
|
|
20241129,154200,198799174,564,564,564,564,0
|
|
20241129,154100,198799174,564,564,564,564,0
|
|
20241129,154000,198799174,564,564,564,564,0
|
|
20241129,153900,198799174,564,564,564,564,0
|
|
20241129,153800,198799174,564,564,564,564,0
|
|
20241129,153700,198799174,564,564,564,564,0
|
|
20241129,153600,198799174,564,564,564,564,0
|
|
20241129,153500,198799174,564,564,564,564,0
|
|
20241129,153400,198799174,564,564,564,564,0
|
|
20241129,153300,198799174,564,564,564,564,0
|
|
20241129,153200,198799174,564,564,564,564,0
|
|
20241129,153100,198799174,564,564,564,564,0
|
|
20241129,153000,198799174,564,564,564,564,4241
|
|
20241129,152900,196407250,564,564,564,564,0
|
|
20241129,152800,196407250,564,564,564,564,0
|
|
20241129,152700,196407250,564,564,564,564,0
|
|
20241129,152600,196407250,564,564,564,564,0
|
|
20241129,152500,196407250,564,564,564,564,0
|
|
20241129,152400,196407250,564,564,564,564,0
|
|
20241129,152300,196407250,564,564,564,564,0
|
|
20241129,152200,196407250,564,564,564,564,0
|
|
20241129,152100,196407250,564,564,564,564,0
|
|
20241129,152000,196407250,564,564,564,564,0
|
|
20241129,151900,196407250,564,561,564,560,350
|
|
20241129,151800,196211028,560,563,563,560,1175
|
|
20241129,151700,195552572,564,564,564,564,0
|
|
20241129,151600,195552572,564,564,564,564,0
|
|
20241129,151500,195552572,564,564,564,564,0
|
|
20241129,151400,195552572,564,564,564,564,0
|
|
20241129,151300,195552572,564,564,564,564,0
|
|
20241129,151200,195552572,564,564,564,564,218
|
|
20241129,151100,195429620,560,561,561,560,800
|
|
20241129,151000,194981110,560,560,560,560,0
|
|
20241129,150900,194981110,560,560,560,560,0
|
|
20241129,150800,194981110,560,560,560,560,2
|
|
20241129,150700,194979990,565,565,565,565,2005
|
|
20241129,150600,193847165,565,564,565,564,3780
|
|
20241129,150500,191715236,564,563,564,560,984
|
|
20241129,150400,191162933,562,561,562,561,121
|
|
20241129,150300,191095007,561,561,561,561,1924
|
|
20241129,150200,190015643,562,562,562,562,1
|
|
20241129,150100,190015081,561,561,561,561,0
|
|
20241129,150000,190015081,561,561,561,561,0
|
|
20241129,145900,190015081,561,561,561,561,0
|
|
20241129,145800,190015081,561,561,561,561,0
|
|
20241129,145700,190015081,561,561,561,561,0
|
|
20241129,145600,190015081,561,561,561,561,390
|
|
20241129,145500,189796291,561,561,561,561,0
|
|
20241129,145400,189796291,561,561,561,561,0
|
|
20241129,145300,189796291,561,561,561,561,0
|
|
20241129,145200,189796291,561,561,561,561,149
|
|
20241129,145100,189712702,560,560,560,560,0
|
|
20241129,145000,189712702,560,560,560,560,12
|
|
20241129,144900,189705982,561,561,561,561,1
|
|
20241129,144800,189705421,562,562,562,562,0
|
|
20241129,144700,189705421,562,562,562,562,2
|
|
20241129,144600,189704297,560,560,560,560,0
|
|
20241129,144500,189704297,560,560,560,560,0
|
|
20241129,144400,189704297,560,560,560,560,0
|
|
20241129,144300,189704297,560,560,560,560,0
|
|
20241129,144200,189704297,560,560,560,560,2332
|
|
20241129,144100,188398377,560,559,560,559,540
|
|
20241129,144000,188096126,559,559,559,559,0
|
|
20241129,143900,188096126,559,561,561,559,1224
|
|
20241129,143800,187410288,560,560,560,560,1604
|
|
20241129,143700,186512048,561,561,561,561,898
|
|
20241129,143600,186008270,562,562,562,562,0
|
|
20241129,143500,186008270,562,562,562,562,0
|
|
20241129,143400,186008270,562,562,562,562,38
|
|
20241129,143300,185986914,562,562,562,562,0
|
|
20241129,143200,185986914,562,562,562,562,0
|
|
20241129,143100,185986914,562,562,562,562,0
|
|
20241129,143000,185986914,562,562,562,562,0
|
|
20241129,142900,185986914,562,562,562,562,0
|
|
20241129,142800,185986914,562,562,562,562,444
|
|
20241129,142700,185737386,562,564,565,562,108
|
|
20241129,142600,185676373,566,566,566,566,0
|
|
20241129,142500,185676373,566,562,566,562,614
|
|
20241129,142400,185331301,567,567,567,567,0
|
|
20241129,142300,185331301,567,567,567,567,0
|
|
20241129,142200,185331301,567,567,567,567,0
|
|
20241129,142100,185331301,567,567,567,567,0
|
|
20241129,142000,185331301,567,567,567,567,1
|
|
20241129,141900,185330734,564,564,564,564,0
|
|
20241129,141800,185330734,564,564,564,564,688
|
|
20241129,141700,184942702,563,563,563,563,0
|
|
20241129,141600,184942702,563,563,563,563,0
|
|
20241129,141500,184942702,563,563,563,563,0
|
|
20241129,141400,184942702,563,563,563,563,115
|
|
20241129,141300,184877957,563,563,563,563,0
|
|
20241129,141200,184877957,563,563,563,563,1
|
|
20241129,141100,184877394,564,564,564,564,5
|
|
20241129,141000,184874574,565,565,565,565,0
|
|
20241129,140900,184874574,565,565,565,565,1
|
|
20241129,140800,184874009,560,560,560,560,0
|
|
20241129,140700,184874009,560,560,560,560,0
|
|
20241129,140600,184874009,560,560,560,560,0
|
|
20241129,140500,184874009,560,560,560,560,2
|
|
20241129,140400,184872889,560,560,560,560,0
|
|
20241129,140300,184872889,560,560,560,560,0
|
|
20241129,140200,184872889,560,560,560,560,0
|
|
20241129,140100,184872889,560,560,560,560,0
|
|
20241129,140000,184872889,560,560,560,560,1480
|
|
20241129,135900,184044089,563,563,563,563,0
|
|
20241129,135800,184044089,563,563,563,563,0
|
|
20241129,135700,184044089,563,563,563,563,0
|
|
20241129,135600,184044089,563,563,563,563,0
|
|
20241129,135500,184044089,563,563,563,563,0
|
|
20241129,135400,184044089,563,563,563,563,0
|
|
20241129,135300,184044089,563,563,563,563,3
|
|
20241129,135200,184042400,560,560,560,560,0
|
|
20241129,135100,184042400,560,560,560,560,2722
|
|
20241129,135000,182518080,560,560,560,560,0
|
|
20241129,134900,182518080,560,562,562,559,1191
|
|
20241129,134800,181851878,565,565,565,565,0
|
|
20241129,134700,181851878,565,565,565,565,0
|
|
20241129,134600,181851878,565,565,565,565,0
|
|
20241129,134500,181851878,565,565,565,565,0
|
|
20241129,134400,181851878,565,565,565,565,0
|
|
20241129,134300,181851878,565,565,565,565,200
|
|
20241129,134200,181738878,565,565,565,565,0
|
|
20241129,134100,181738878,565,565,565,565,0
|
|
20241129,134000,181738878,565,565,565,565,0
|
|
20241129,133900,181738878,565,565,565,565,0
|
|
20241129,133800,181738878,565,564,565,563,96
|
|
20241129,133700,181684783,564,564,564,564,0
|
|
20241129,133600,181684783,564,564,564,564,45
|
|
20241129,133500,181659403,565,565,565,565,10
|
|
20241129,133400,181653753,565,565,565,565,0
|
|
20241129,133300,181653753,565,565,565,565,0
|
|
20241129,133200,181653753,565,565,565,565,405
|
|
20241129,133100,181424928,566,566,566,566,0
|
|
20241129,133000,181424928,566,566,566,566,1
|
|
20241129,132900,181424362,565,565,565,565,1
|
|
20241129,132800,181423797,566,566,566,566,0
|
|
20241129,132700,181423797,566,566,566,566,0
|
|
20241129,132600,181423797,566,566,566,566,0
|
|
20241129,132500,181423797,566,566,566,566,0
|
|
20241129,132400,181423797,566,566,566,566,83
|
|
20241129,132300,181376819,567,567,567,567,0
|
|
20241129,132200,181376819,567,567,567,567,0
|
|
20241129,132100,181376819,567,567,567,567,6
|
|
20241129,132000,181373417,567,567,567,567,0
|
|
20241129,131900,181373417,567,561,567,561,5
|
|
20241129,131800,181370606,568,568,568,568,0
|
|
20241129,131700,181370606,568,568,568,568,100
|
|
20241129,131600,181313806,568,568,568,568,0
|
|
20241129,131500,181313806,568,568,568,568,0
|
|
20241129,131400,181313806,568,568,568,568,0
|
|
20241129,131300,181313806,568,568,568,568,0
|
|
20241129,131200,181313806,568,562,568,562,2829
|
|
20241129,131100,179717210,563,563,563,563,1
|
|
20241129,131000,179716647,564,564,564,564,0
|
|
20241129,130900,179716647,564,564,564,564,0
|
|
20241129,130800,179716647,564,564,564,564,1127
|
|
20241129,130700,179081019,564,564,564,564,742
|
|
20241129,130600,178662531,564,564,564,564,982
|
|
20241129,130500,178108683,564,564,564,564,35
|
|
20241129,130400,178088943,568,568,568,568,30
|
|
20241129,130300,178071903,568,568,568,568,0
|
|
20241129,130200,178071903,568,568,568,568,1
|
|
20241129,130100,178071335,569,569,569,569,0
|
|
20241129,130000,178071335,569,568,569,568,3011
|
|
20241129,125900,176358086,567,564,567,564,4020
|
|
20241129,125800,174086773,564,562,564,562,3200
|
|
20241129,125700,172284173,562,563,563,559,3248
|
|
20241129,125600,170467601,559,559,559,559,0
|
|
20241129,125500,170467601,559,562,562,559,13580
|
|
20241129,125400,162875139,563,563,563,563,0
|
|
20241129,125300,162875139,563,564,564,563,17
|
|
20241129,125200,162865552,563,563,563,563,0
|
|
20241129,125100,162865552,563,563,563,563,3
|
|
20241129,125000,162863863,563,563,563,563,2428
|
|
20241129,124900,161496899,563,563,563,563,0
|
|
20241129,124800,161496899,563,563,563,563,256
|
|
20241129,124700,161352771,563,563,563,563,2
|
|
20241129,124600,161351645,563,563,563,563,1
|
|
20241129,124500,161351082,563,563,563,563,0
|
|
20241129,124400,161351082,563,563,563,563,17
|
|
20241129,124300,161341511,560,560,560,560,0
|
|
20241129,124200,161341511,560,560,560,560,0
|
|
20241129,124100,161341511,560,560,560,560,1
|
|
20241129,124000,161340951,560,564,564,560,1002
|
|
20241129,123900,160779823,564,564,564,564,0
|
|
20241129,123800,160779823,564,564,564,564,0
|
|
20241129,123700,160779823,564,564,564,564,50
|
|
20241129,123600,160751623,564,564,564,564,0
|
|
20241129,123500,160751623,564,560,564,560,5
|
|
20241129,123400,160748813,559,559,559,559,1
|
|
20241129,123300,160748254,560,559,560,559,2
|
|
20241129,123200,160747135,560,560,560,560,1
|
|
20241129,123100,160746575,560,560,560,560,0
|
|
20241129,123000,160746575,560,560,560,560,700
|
|
20241129,122900,160354575,560,560,560,560,2
|
|
20241129,122800,160353455,560,563,563,560,120
|
|
20241129,122700,160286242,563,563,563,563,1
|
|
20241129,122600,160285679,564,564,564,564,0
|
|
20241129,122500,160285679,564,564,564,564,0
|
|
20241129,122400,160285679,564,564,564,564,0
|
|
20241129,122300,160285679,564,564,564,564,3
|
|
20241129,122200,160283987,562,562,562,562,0
|
|
20241129,122100,160283987,562,562,562,562,0
|
|
20241129,122000,160283987,562,562,562,562,1300
|
|
20241129,121900,159553387,564,564,564,564,0
|
|
20241129,121800,159553387,564,564,564,564,0
|
|
20241129,121700,159553387,564,564,564,564,0
|
|
20241129,121600,159553387,564,564,564,564,1
|
|
20241129,121500,159552823,562,562,562,562,0
|
|
20241129,121400,159552823,562,562,562,562,0
|
|
20241129,121300,159552823,562,562,562,562,0
|
|
20241129,121200,159552823,562,562,562,562,0
|
|
20241129,121100,159552823,562,562,562,562,0
|
|
20241129,121000,159552823,562,562,562,562,0
|
|
20241129,120900,159552823,562,562,562,562,20
|
|
20241129,120800,159541583,565,565,565,565,0
|
|
20241129,120700,159541583,565,565,565,565,0
|
|
20241129,120600,159541583,565,565,565,565,0
|
|
20241129,120500,159541583,565,565,565,565,0
|
|
20241129,120400,159541583,565,564,565,564,1684
|
|
20241129,120300,158591806,564,564,564,564,1
|
|
20241129,120200,158591242,563,561,563,561,87
|
|
20241129,120100,158542432,561,561,561,561,900
|
|
20241129,120000,158037532,560,560,560,560,1
|
|
20241129,115900,158036972,560,560,560,560,0
|
|
20241129,115800,158036972,560,560,560,560,1
|
|
20241129,115700,158036412,559,559,559,559,41
|
|
20241129,115600,158013493,559,559,559,559,500
|
|
20241129,115500,157733993,559,559,559,559,0
|
|
20241129,115400,157733993,559,559,559,559,37
|
|
20241129,115300,157713310,559,559,559,559,0
|
|
20241129,115200,157713310,559,559,559,559,0
|
|
20241129,115100,157713310,559,559,559,559,0
|
|
20241129,115000,157713310,559,559,559,559,2009
|
|
20241129,114900,156590279,559,559,559,559,0
|
|
20241129,114800,156590279,559,559,559,559,0
|
|
20241129,114700,156590279,559,559,559,559,249
|
|
20241129,114600,156451088,558,558,558,558,6171
|
|
20241129,114500,153007670,559,559,559,559,100
|
|
20241129,114400,152951770,559,559,559,559,0
|
|
20241129,114300,152951770,559,559,559,559,10
|
|
20241129,114200,152946180,560,560,560,560,0
|
|
20241129,114100,152946180,560,560,560,560,0
|
|
20241129,114000,152946180,560,560,560,560,391
|
|
20241129,113900,152727220,560,560,560,560,112
|
|
20241129,113800,152664500,560,560,560,560,0
|
|
20241129,113700,152664500,560,560,560,560,26
|
|
20241129,113600,152649940,560,558,560,558,992
|
|
20241129,113500,152096354,559,559,559,559,0
|
|
20241129,113400,152096354,559,559,559,559,299
|
|
20241129,113300,151929213,559,559,559,559,0
|
|
20241129,113200,151929213,559,559,559,559,2
|
|
20241129,113100,151928095,559,559,559,559,120
|
|
20241129,113000,151861015,559,559,559,559,2551
|
|
20241129,112900,150435006,561,561,561,561,0
|
|
20241129,112800,150435006,561,561,561,561,0
|
|
20241129,112700,150435006,561,561,561,561,0
|
|
20241129,112600,150435006,561,561,561,561,998
|
|
20241129,112500,149875128,561,561,561,561,0
|
|
20241129,112400,149875128,561,561,561,561,2
|
|
20241129,112300,149874006,559,559,559,559,445
|
|
20241129,112200,149625251,559,559,559,559,0
|
|
20241129,112100,149625251,559,559,559,558,250
|
|
20241129,112000,149485650,559,559,559,559,500
|
|
20241129,111900,149206150,559,559,559,559,0
|
|
20241129,111800,149206150,559,559,559,559,100
|
|
20241129,111700,149150250,559,558,559,558,4960
|
|
20241129,111600,146382520,559,558,559,558,158
|
|
20241129,111500,146294206,560,560,560,560,2000
|
|
20241129,111400,145174206,560,560,560,560,200
|
|
20241129,111300,145062206,560,560,560,560,0
|
|
20241129,111200,145062206,560,560,560,560,15
|
|
20241129,111100,145053806,559,560,560,559,5544
|
|
20241129,111000,141949658,560,561,561,560,26700
|
|
20241129,110900,126995623,562,562,562,562,2
|
|
20241129,110800,126994499,562,562,562,562,290
|
|
20241129,110700,126831519,563,563,563,563,0
|
|
20241129,110600,126831519,563,563,563,563,3
|
|
20241129,110500,126829830,563,562,563,562,888
|
|
20241129,110400,126330773,563,563,563,563,0
|
|
20241129,110300,126330773,563,563,563,563,0
|
|
20241129,110200,126330773,563,560,563,560,2
|
|
20241129,110100,126329650,560,560,560,560,0
|
|
20241129,110000,126329650,560,560,560,560,0
|
|
20241129,105900,126329650,560,560,560,560,29
|
|
20241129,105800,126313410,560,561,561,560,1000
|
|
20241129,105700,125753387,562,562,562,562,0
|
|
20241129,105600,125753387,562,562,562,562,1675
|
|
20241129,105500,124812037,563,563,563,563,2
|
|
20241129,105400,124810911,562,562,562,562,2000
|
|
20241129,105300,123686911,562,562,562,562,101
|
|
20241129,105200,123630149,562,562,562,562,9
|
|
20241129,105100,123625091,560,561,561,560,23011
|
|
20241129,105000,110738117,563,563,563,563,0
|
|
20241129,104900,110738117,563,563,563,563,3
|
|
20241129,104800,110736428,562,561,562,561,3824
|
|
20241129,104700,108591161,563,563,563,563,1
|
|
20241129,104600,108590598,561,561,561,561,3
|
|
20241129,104500,108588915,561,562,562,561,5658
|
|
20241129,104400,105413047,561,561,561,561,0
|
|
20241129,104300,105413047,561,561,561,561,0
|
|
20241129,104200,105413047,561,561,561,561,0
|
|
20241129,104100,105413047,561,561,561,561,0
|
|
20241129,104000,105413047,561,562,562,561,6694
|
|
20241129,103900,101651104,564,564,564,564,3383
|
|
20241129,103800,99743092,565,565,565,565,0
|
|
20241129,103700,99743092,565,565,565,565,0
|
|
20241129,103600,99743092,565,565,565,565,1
|
|
20241129,103500,99742527,567,567,567,567,0
|
|
20241129,103400,99742527,567,567,567,567,0
|
|
20241129,103300,99742527,567,567,567,567,0
|
|
20241129,103200,99742527,567,567,567,567,0
|
|
20241129,103100,99742527,567,567,567,567,0
|
|
20241129,103000,99742527,567,567,567,567,1
|
|
20241129,102900,99741960,568,568,568,568,0
|
|
20241129,102800,99741960,568,568,568,568,0
|
|
20241129,102700,99741960,568,568,568,568,0
|
|
20241129,102600,99741960,568,568,568,568,0
|
|
20241129,102500,99741960,568,567,568,567,174
|
|
20241129,102400,99643277,568,568,568,568,0
|
|
20241129,102300,99643277,568,568,568,568,0
|
|
20241129,102200,99643277,568,568,568,568,0
|
|
20241129,102100,99643277,568,568,568,568,0
|
|
20241129,102000,99643277,568,568,568,568,0
|
|
20241129,101900,99643277,568,566,568,566,38
|
|
20241129,101800,99621697,565,565,565,565,79
|
|
20241129,101700,99577062,565,565,565,565,801
|
|
20241129,101600,99124497,564,565,565,564,747
|
|
20241129,101500,98702889,565,565,565,565,1
|
|
20241129,101400,98702324,564,564,564,564,1927
|
|
20241129,101300,97615496,564,564,564,564,0
|
|
20241129,101200,97615496,564,564,564,564,1
|
|
20241129,101100,97614932,562,562,562,562,1
|
|
20241129,101000,97614370,564,564,564,564,8
|
|
20241129,100900,97609858,561,564,564,561,1192
|
|
20241129,100800,96940940,564,564,564,564,1
|
|
20241129,100700,96940376,562,563,563,562,102
|
|
20241129,100600,96883051,562,562,562,562,0
|
|
20241129,100500,96883051,562,560,562,560,3740
|
|
20241129,100400,94786351,560,561,561,560,16500
|
|
20241129,100300,85535343,561,561,561,561,1
|
|
20241129,100200,85534782,564,562,564,562,3
|
|
20241129,100100,85533092,561,561,561,561,0
|
|
20241129,100000,85533092,561,560,561,560,238
|
|
20241129,095900,85399600,560,560,560,560,0
|
|
20241129,095800,85399600,560,562,562,560,516
|
|
20241129,095700,85110630,563,563,563,560,43478
|
|
20241129,095600,60741948,562,566,566,562,9760
|
|
20241129,095500,55232135,566,568,568,566,10920
|
|
20241129,095400,49043486,568,568,568,568,1000
|
|
20241129,095300,48475486,570,568,570,568,623
|
|
20241129,095200,48121607,567,567,567,567,0
|
|
20241129,095100,48121607,567,567,567,567,0
|
|
20241129,095000,48121607,567,567,567,567,5
|
|
20241129,094900,48118772,568,568,568,568,150
|
|
20241129,094800,48033572,567,567,567,567,600
|
|
20241129,094700,47693372,567,567,567,567,0
|
|
20241129,094600,47693372,567,568,568,567,350
|
|
20241129,094500,47494573,568,568,568,568,0
|
|
20241129,094400,47494573,568,568,568,568,800
|
|
20241129,094300,47040173,567,570,570,567,7789
|
|
20241129,094200,42618945,568,568,568,568,0
|
|
20241129,094100,42618945,568,568,568,568,57
|
|
20241129,094000,42586569,568,568,568,568,0
|
|
20241129,093900,42586569,568,568,568,568,1
|
|
20241129,093800,42586001,569,570,570,568,9378
|
|
20241129,093700,37249502,570,571,571,570,1667
|
|
20241129,093600,36297646,572,572,572,571,3992
|
|
20241129,093500,34014656,572,572,572,572,0
|
|
20241129,093400,34014656,572,572,572,572,0
|
|
20241129,093300,34014656,572,572,572,572,0
|
|
20241129,093200,34014656,572,573,573,572,2015
|
|
20241129,093100,32860062,573,574,574,573,2
|
|
20241129,093000,32858915,573,573,573,573,148
|
|
20241129,092900,32774111,572,570,572,570,270
|
|
20241129,092800,32620011,571,571,571,571,139
|
|
20241129,092700,32540642,571,571,571,571,10
|
|
20241129,092600,32534932,571,571,571,571,81
|
|
20241129,092500,32488681,571,571,571,571,0
|
|
20241129,092400,32488681,571,571,573,571,206
|
|
20241129,092300,32371042,570,570,570,570,316
|
|
20241129,092200,32190922,569,570,570,569,4864
|
|
20241129,092100,29418443,569,569,570,569,5105
|
|
20241129,092000,26508597,570,570,570,570,16621
|
|
20241129,091900,17034627,570,571,571,570,101
|
|
20241129,091800,16976957,571,571,571,571,1077
|
|
20241129,091700,16361990,570,574,574,570,3892
|
|
20241129,091600,14139356,572,572,572,572,1
|
|
20241129,091500,14138784,573,573,573,573,60
|
|
20241129,091400,14104404,573,573,573,573,3348
|
|
20241129,091300,12186000,574,574,574,574,35
|
|
20241129,091200,12165910,574,577,577,574,267
|
|
20241129,091100,12012648,574,575,575,574,5000
|
|
20241129,091000,9142638,574,574,574,574,0
|
|
20241129,090900,9142638,574,574,574,574,661
|
|
20241129,090800,8763224,573,575,575,573,3599
|
|
20241129,090700,6698387,579,575,579,575,2
|
|
20241129,090600,6697233,574,574,574,574,2127
|
|
20241129,090500,5476335,575,574,579,574,4
|
|
20241129,090400,5474032,575,578,579,573,1011
|
|
20241129,090300,4894693,573,574,574,573,396
|
|
20241129,090200,4667784,576,577,577,575,7149
|
|
20241129,090100,557105,576,577,577,576,53
|
|
20241129,090000,526525,576,575,576,575,915
|