631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192800,114351876,255,255,255,255,5669
|
|
20241129,192700,114351876,255,255,255,255,0
|
|
20241129,192600,114351876,255,255,255,255,0
|
|
20241129,192500,114351876,255,255,255,255,0
|
|
20241129,192400,114351876,255,255,255,255,0
|
|
20241129,192300,114351876,255,255,255,255,0
|
|
20241129,192200,114351876,255,255,255,255,0
|
|
20241129,192100,114351876,255,255,255,255,0
|
|
20241129,192000,114351876,255,255,255,255,0
|
|
20241129,191900,114351876,255,255,255,255,0
|
|
20241129,191800,114351876,255,255,255,255,0
|
|
20241129,191700,114351876,255,255,255,255,0
|
|
20241129,191600,114351876,255,255,255,255,0
|
|
20241129,191500,114351876,255,255,255,255,0
|
|
20241129,191400,114351876,255,255,255,255,0
|
|
20241129,191300,114351876,255,255,255,255,0
|
|
20241129,191200,114351876,255,255,255,255,0
|
|
20241129,191100,114351876,255,255,255,255,0
|
|
20241129,191000,114351876,255,255,255,255,0
|
|
20241129,190900,114351876,255,255,255,255,0
|
|
20241129,190800,114351876,255,255,255,255,0
|
|
20241129,190700,114351876,255,255,255,255,0
|
|
20241129,190600,114351876,255,255,255,255,0
|
|
20241129,190500,114351876,255,255,255,255,0
|
|
20241129,190400,114351876,255,255,255,255,0
|
|
20241129,190300,114351876,255,255,255,255,0
|
|
20241129,190200,114351876,255,255,255,255,0
|
|
20241129,190100,114351876,255,255,255,255,0
|
|
20241129,190000,114351876,255,255,255,255,0
|
|
20241129,185900,114351876,255,255,255,255,0
|
|
20241129,185800,114351876,255,255,255,255,5669
|
|
20241129,185700,114351876,255,255,255,255,0
|
|
20241129,185600,114351876,255,255,255,255,0
|
|
20241129,185500,114351876,255,255,255,255,0
|
|
20241129,185400,114351876,255,255,255,255,0
|
|
20241129,185300,114351876,255,255,255,255,0
|
|
20241129,185200,114351876,255,255,255,255,0
|
|
20241129,185100,114351876,255,255,255,255,0
|
|
20241129,185000,114351876,255,255,255,255,0
|
|
20241129,184900,114351876,255,255,255,255,0
|
|
20241129,184800,114351876,255,255,255,255,0
|
|
20241129,184700,114351876,255,255,255,255,0
|
|
20241129,184600,114351876,255,255,255,255,0
|
|
20241129,184500,114351876,255,255,255,255,0
|
|
20241129,184400,114351876,255,255,255,255,0
|
|
20241129,184300,114351876,255,255,255,255,0
|
|
20241129,184200,114351876,255,255,255,255,0
|
|
20241129,184100,114351876,255,255,255,255,0
|
|
20241129,184000,114351876,255,255,255,255,0
|
|
20241129,183900,114351876,255,255,255,255,0
|
|
20241129,183800,114351876,255,255,255,255,0
|
|
20241129,183700,114351876,255,255,255,255,0
|
|
20241129,183600,114351876,255,255,255,255,0
|
|
20241129,183500,114351876,255,255,255,255,0
|
|
20241129,183400,114351876,255,255,255,255,0
|
|
20241129,183300,114351876,255,255,255,255,0
|
|
20241129,183200,114351876,255,255,255,255,0
|
|
20241129,183100,114351876,255,255,255,255,0
|
|
20241129,183000,114351876,255,255,255,255,0
|
|
20241129,182900,114351876,255,255,255,255,0
|
|
20241129,182800,114351876,255,255,255,255,5669
|
|
20241129,182700,114351876,255,255,255,255,0
|
|
20241129,182600,114351876,255,255,255,255,0
|
|
20241129,182500,114351876,255,255,255,255,0
|
|
20241129,182400,114351876,255,255,255,255,0
|
|
20241129,182300,114351876,255,255,255,255,0
|
|
20241129,182200,114351876,255,255,255,255,0
|
|
20241129,182100,114351876,255,255,255,255,0
|
|
20241129,182000,114351876,255,255,255,255,0
|
|
20241129,181900,114351876,255,255,255,255,0
|
|
20241129,181800,114351876,255,255,255,255,0
|
|
20241129,181700,114351876,255,255,255,255,0
|
|
20241129,181600,114351876,255,255,255,255,0
|
|
20241129,181500,114351876,255,255,255,255,0
|
|
20241129,181400,114351876,255,255,255,255,0
|
|
20241129,181300,114351876,255,255,255,255,0
|
|
20241129,181200,114351876,255,255,255,255,0
|
|
20241129,181100,114351876,255,255,255,255,0
|
|
20241129,181000,114351876,255,255,255,255,0
|
|
20241129,180900,114351876,255,255,255,255,0
|
|
20241129,180800,114351876,255,255,255,255,0
|
|
20241129,180700,114351876,255,255,255,255,0
|
|
20241129,180600,114351876,255,255,255,255,0
|
|
20241129,180500,114351876,255,255,255,255,0
|
|
20241129,180400,114351876,255,255,255,255,0
|
|
20241129,180300,114351876,255,255,255,255,0
|
|
20241129,180200,114351876,255,255,255,255,0
|
|
20241129,180100,114351876,255,255,255,255,0
|
|
20241129,180000,114351876,255,255,255,255,0
|
|
20241129,175900,114351876,255,255,255,255,0
|
|
20241129,175800,114351876,255,255,255,255,5669
|
|
20241129,175700,114351876,255,255,255,255,0
|
|
20241129,175600,114351876,255,255,255,255,0
|
|
20241129,175500,114351876,255,255,255,255,0
|
|
20241129,175400,114351876,255,255,255,255,0
|
|
20241129,175300,114351876,255,255,255,255,0
|
|
20241129,175200,114351876,255,255,255,255,0
|
|
20241129,175100,114351876,255,255,255,255,0
|
|
20241129,175000,114351876,255,255,255,255,0
|
|
20241129,174900,114351876,255,255,255,255,0
|
|
20241129,174800,114351876,255,255,255,255,0
|
|
20241129,174700,114351876,255,255,255,255,0
|
|
20241129,174600,114351876,255,255,255,255,0
|
|
20241129,174500,114351876,255,255,255,255,0
|
|
20241129,174400,114351876,255,255,255,255,0
|
|
20241129,174300,114351876,255,255,255,255,0
|
|
20241129,174200,114351876,255,255,255,255,0
|
|
20241129,174100,114351876,255,255,255,255,0
|
|
20241129,174000,114351876,255,255,255,255,0
|
|
20241129,173900,114351876,255,255,255,255,0
|
|
20241129,173800,114351876,255,255,255,255,0
|
|
20241129,173700,114351876,255,255,255,255,0
|
|
20241129,173600,114351876,255,255,255,255,0
|
|
20241129,173500,114351876,255,255,255,255,0
|
|
20241129,173400,114351876,255,255,255,255,0
|
|
20241129,173300,114351876,255,255,255,255,0
|
|
20241129,173200,114351876,255,255,255,255,0
|
|
20241129,173100,114351876,255,255,255,255,0
|
|
20241129,173000,114351876,255,255,255,255,0
|
|
20241129,172900,114351876,255,255,255,255,0
|
|
20241129,172800,114351876,255,255,255,255,5669
|
|
20241129,172700,114351876,255,255,255,255,0
|
|
20241129,172600,114351876,255,255,255,255,0
|
|
20241129,172500,114351876,255,255,255,255,0
|
|
20241129,172400,114351876,255,255,255,255,0
|
|
20241129,172300,114351876,255,255,255,255,0
|
|
20241129,172200,114351876,255,255,255,255,0
|
|
20241129,172100,114351876,255,255,255,255,0
|
|
20241129,172000,114351876,255,255,255,255,0
|
|
20241129,171900,114351876,255,255,255,255,0
|
|
20241129,171800,114351876,255,255,255,255,0
|
|
20241129,171700,114351876,255,255,255,255,0
|
|
20241129,171600,114351876,255,255,255,255,0
|
|
20241129,171500,114351876,255,255,255,255,0
|
|
20241129,171400,114351876,255,255,255,255,0
|
|
20241129,171300,114351876,255,255,255,255,0
|
|
20241129,171200,114351876,255,255,255,255,0
|
|
20241129,171100,114351876,255,255,255,255,0
|
|
20241129,171000,114351876,255,255,255,255,0
|
|
20241129,170900,114351876,255,255,255,255,0
|
|
20241129,170800,114351876,255,255,255,255,0
|
|
20241129,170700,114351876,255,255,255,255,0
|
|
20241129,170600,114351876,255,255,255,255,0
|
|
20241129,170500,114351876,255,255,255,255,0
|
|
20241129,170400,114351876,255,255,255,255,0
|
|
20241129,170300,114351876,255,255,255,255,0
|
|
20241129,170200,114351876,255,255,255,255,0
|
|
20241129,170100,114351876,255,255,255,255,0
|
|
20241129,170000,114351876,255,255,255,255,0
|
|
20241129,165900,114351876,255,255,255,255,0
|
|
20241129,165800,114351876,255,255,255,255,5669
|
|
20241129,165700,114351876,255,255,255,255,0
|
|
20241129,165600,114351876,255,255,255,255,0
|
|
20241129,165500,114351876,255,255,255,255,0
|
|
20241129,165400,114351876,255,255,255,255,0
|
|
20241129,165300,114351876,255,255,255,255,0
|
|
20241129,165200,114351876,255,255,255,255,0
|
|
20241129,165100,114351876,255,255,255,255,0
|
|
20241129,165000,114351876,255,255,255,255,0
|
|
20241129,164900,114351876,255,255,255,255,0
|
|
20241129,164800,114351876,255,255,255,255,0
|
|
20241129,164700,114351876,255,255,255,255,0
|
|
20241129,164600,114351876,255,255,255,255,0
|
|
20241129,164500,114351876,255,255,255,255,0
|
|
20241129,164400,114351876,255,255,255,255,0
|
|
20241129,164300,114351876,255,255,255,255,0
|
|
20241129,164200,114351876,255,255,255,255,0
|
|
20241129,164100,114351876,255,255,255,255,0
|
|
20241129,164000,114351876,255,255,255,255,0
|
|
20241129,163900,114351876,255,255,255,255,0
|
|
20241129,163800,114351876,255,255,255,255,0
|
|
20241129,163700,114351876,255,255,255,255,0
|
|
20241129,163600,114351876,255,255,255,255,0
|
|
20241129,163500,114351876,255,255,255,255,0
|
|
20241129,163400,114351876,255,255,255,255,0
|
|
20241129,163300,114351876,255,255,255,255,0
|
|
20241129,163200,114351876,255,255,255,255,0
|
|
20241129,163100,114351876,255,255,255,255,0
|
|
20241129,163000,114351876,255,255,255,255,0
|
|
20241129,162900,114351876,255,255,255,255,0
|
|
20241129,162800,114351876,255,255,255,255,5669
|
|
20241129,162700,114351876,255,255,255,255,0
|
|
20241129,162600,114351876,255,255,255,255,0
|
|
20241129,162500,114351876,255,255,255,255,0
|
|
20241129,162400,114351876,255,255,255,255,0
|
|
20241129,162300,114351876,255,255,255,255,0
|
|
20241129,162200,114351876,255,255,255,255,0
|
|
20241129,162100,114351876,255,255,255,255,0
|
|
20241129,162000,114351876,255,255,255,255,0
|
|
20241129,161900,114351876,255,255,255,255,0
|
|
20241129,161800,114351876,255,255,255,255,0
|
|
20241129,161700,114351876,255,255,255,255,0
|
|
20241129,161600,114351876,255,255,255,255,0
|
|
20241129,161500,114351876,255,255,255,255,0
|
|
20241129,161400,114351876,255,255,255,255,0
|
|
20241129,161300,114351876,255,255,255,255,0
|
|
20241129,161200,114351876,255,255,255,255,0
|
|
20241129,161100,114351876,255,255,255,255,0
|
|
20241129,161000,114351876,255,255,255,255,0
|
|
20241129,160900,114351876,255,255,255,255,0
|
|
20241129,160800,114351876,255,255,255,255,0
|
|
20241129,160700,114351876,255,255,255,255,0
|
|
20241129,160600,114351876,255,255,255,255,0
|
|
20241129,160500,114351876,255,255,255,255,0
|
|
20241129,160400,114351876,255,255,255,255,0
|
|
20241129,160300,114351876,255,255,255,255,0
|
|
20241129,160200,114351876,255,255,255,255,0
|
|
20241129,160100,114351876,255,255,255,255,0
|
|
20241129,160000,114351876,255,255,255,255,0
|
|
20241129,155900,114351876,255,255,255,255,0
|
|
20241129,155800,114351876,255,255,255,255,5669
|
|
20241129,155700,114351876,255,255,255,255,0
|
|
20241129,155600,114351876,255,255,255,255,0
|
|
20241129,155500,114351876,255,255,255,255,0
|
|
20241129,155400,114351876,255,255,255,255,0
|
|
20241129,155300,114351876,255,255,255,255,0
|
|
20241129,155200,114351876,255,255,255,255,0
|
|
20241129,155100,114351876,255,255,255,255,0
|
|
20241129,155000,114351876,255,255,255,255,0
|
|
20241129,154900,114351876,255,255,255,255,0
|
|
20241129,154800,114351876,255,255,255,255,0
|
|
20241129,154700,114351876,255,255,255,255,0
|
|
20241129,154600,114351876,255,255,255,255,0
|
|
20241129,154500,114351876,255,255,255,255,0
|
|
20241129,154400,114351876,255,255,255,255,0
|
|
20241129,154300,114351876,255,255,255,255,0
|
|
20241129,154200,114351876,255,255,255,255,0
|
|
20241129,154100,114351876,255,255,255,255,0
|
|
20241129,154000,114351876,255,255,255,255,0
|
|
20241129,153900,114351876,255,255,255,255,0
|
|
20241129,153800,114351876,255,255,255,255,0
|
|
20241129,153700,114351876,255,255,255,255,0
|
|
20241129,153600,114351876,255,255,255,255,0
|
|
20241129,153500,114351876,255,255,255,255,0
|
|
20241129,153400,114351876,255,255,255,255,0
|
|
20241129,153300,114351876,255,255,255,255,0
|
|
20241129,153200,114351876,255,255,255,255,0
|
|
20241129,153100,114351876,255,255,255,255,0
|
|
20241129,153000,114351876,255,255,255,255,5669
|
|
20241129,152900,112906281,258,258,258,258,0
|
|
20241129,152800,112906281,258,258,258,258,0
|
|
20241129,152700,112906281,258,258,258,258,0
|
|
20241129,152600,112906281,258,258,258,258,0
|
|
20241129,152500,112906281,258,258,258,258,0
|
|
20241129,152400,112906281,258,258,258,258,0
|
|
20241129,152300,112906281,258,258,258,258,0
|
|
20241129,152200,112906281,258,258,258,258,0
|
|
20241129,152100,112906281,258,258,258,258,0
|
|
20241129,152000,112906281,258,258,258,258,0
|
|
20241129,151900,112906281,258,258,258,258,0
|
|
20241129,151800,112906281,258,256,258,256,259
|
|
20241129,151700,112839749,256,256,256,256,2968
|
|
20241129,151600,112079941,256,256,256,256,0
|
|
20241129,151500,112079941,256,256,256,256,1
|
|
20241129,151400,112079685,257,257,257,257,15
|
|
20241129,151300,112075830,256,256,256,256,34
|
|
20241129,151200,112067126,258,258,258,258,399
|
|
20241129,151100,111964184,258,258,258,258,367
|
|
20241129,151000,111869498,258,258,258,258,300
|
|
20241129,150900,111792098,259,258,259,257,6617
|
|
20241129,150800,110087646,259,254,261,254,76012
|
|
20241129,150700,90498632,254,254,254,254,39
|
|
20241129,150600,90488726,252,252,252,252,0
|
|
20241129,150500,90488726,252,252,252,252,3937
|
|
20241129,150400,89496602,254,254,254,254,0
|
|
20241129,150300,89496602,254,254,254,254,0
|
|
20241129,150200,89496602,254,254,254,252,1504
|
|
20241129,150100,89117586,254,254,254,254,9
|
|
20241129,150000,89115300,254,254,254,254,0
|
|
20241129,145900,89115300,254,254,254,254,0
|
|
20241129,145800,89115300,254,254,254,254,30
|
|
20241129,145700,89107680,254,254,254,254,500
|
|
20241129,145600,88980680,254,254,254,254,1
|
|
20241129,145500,88980426,254,254,254,254,500
|
|
20241129,145400,88853426,254,254,254,254,1001
|
|
20241129,145300,88599172,254,254,254,254,19500
|
|
20241129,145200,83646172,254,254,254,254,0
|
|
20241129,145100,83646172,254,254,254,254,0
|
|
20241129,145000,83646172,254,254,254,254,0
|
|
20241129,144900,83646172,254,254,254,254,0
|
|
20241129,144800,83646172,254,254,254,254,1
|
|
20241129,144700,83645918,253,253,253,253,1
|
|
20241129,144600,83645665,252,252,252,252,0
|
|
20241129,144500,83645665,252,252,252,252,0
|
|
20241129,144400,83645665,252,252,252,252,0
|
|
20241129,144300,83645665,252,252,252,252,0
|
|
20241129,144200,83645665,252,252,252,252,150
|
|
20241129,144100,83607865,253,253,253,253,0
|
|
20241129,144000,83607865,253,253,253,253,0
|
|
20241129,143900,83607865,253,253,253,253,5000
|
|
20241129,143800,82342865,253,253,253,253,0
|
|
20241129,143700,82342865,253,253,253,253,1
|
|
20241129,143600,82342612,253,253,253,253,0
|
|
20241129,143500,82342612,253,253,253,253,8319
|
|
20241129,143400,80237905,253,253,253,253,0
|
|
20241129,143300,80237905,253,253,253,253,0
|
|
20241129,143200,80237905,253,253,253,253,0
|
|
20241129,143100,80237905,253,253,253,253,0
|
|
20241129,143000,80237905,253,253,253,253,0
|
|
20241129,142900,80237905,253,253,253,253,2
|
|
20241129,142800,80237399,253,253,253,253,99
|
|
20241129,142700,80212352,253,253,253,253,0
|
|
20241129,142600,80212352,253,253,253,253,0
|
|
20241129,142500,80212352,253,253,253,253,1500
|
|
20241129,142400,79832852,254,254,254,254,0
|
|
20241129,142300,79832852,254,254,254,254,0
|
|
20241129,142200,79832852,254,254,254,254,0
|
|
20241129,142100,79832852,254,254,254,254,0
|
|
20241129,142000,79832852,254,254,254,254,0
|
|
20241129,141900,79832852,254,254,254,254,0
|
|
20241129,141800,79832852,254,254,254,254,9
|
|
20241129,141700,79830566,254,254,254,254,0
|
|
20241129,141600,79830566,254,254,254,254,0
|
|
20241129,141500,79830566,254,254,254,254,0
|
|
20241129,141400,79830566,254,254,254,254,0
|
|
20241129,141300,79830566,254,254,254,254,1000
|
|
20241129,141200,79576566,254,254,254,254,0
|
|
20241129,141100,79576566,254,254,254,254,4
|
|
20241129,141000,79575550,254,254,254,254,0
|
|
20241129,140900,79575550,254,254,254,254,5000
|
|
20241129,140800,78305550,254,254,254,254,0
|
|
20241129,140700,78305550,254,254,254,254,0
|
|
20241129,140600,78305550,254,254,254,254,0
|
|
20241129,140500,78305550,254,254,254,254,1
|
|
20241129,140400,78305296,253,253,253,253,1
|
|
20241129,140300,78305043,253,253,253,253,0
|
|
20241129,140200,78305043,253,253,253,253,0
|
|
20241129,140100,78305043,253,254,254,253,203
|
|
20241129,140000,78253583,253,253,253,253,10
|
|
20241129,135900,78251053,253,253,253,253,0
|
|
20241129,135800,78251053,253,253,253,253,102
|
|
20241129,135700,78225247,253,253,253,253,0
|
|
20241129,135600,78225247,253,253,253,253,0
|
|
20241129,135500,78225247,253,253,253,253,0
|
|
20241129,135400,78225247,253,253,253,253,0
|
|
20241129,135300,78225247,253,253,253,253,7338
|
|
20241129,135200,76368733,253,253,253,253,5138
|
|
20241129,135100,75068819,253,253,253,253,0
|
|
20241129,135000,75068819,253,253,253,253,0
|
|
20241129,134900,75068819,253,253,253,253,7
|
|
20241129,134800,75067048,253,253,253,253,0
|
|
20241129,134700,75067048,253,253,253,253,0
|
|
20241129,134600,75067048,253,253,253,253,0
|
|
20241129,134500,75067048,253,253,253,253,0
|
|
20241129,134400,75067048,253,253,253,253,0
|
|
20241129,134300,75067048,253,253,253,253,1
|
|
20241129,134200,75066795,252,252,252,252,0
|
|
20241129,134100,75066795,252,252,252,252,0
|
|
20241129,134000,75066795,252,252,252,252,1027
|
|
20241129,133900,74807991,253,253,253,253,86
|
|
20241129,133800,74786233,253,253,253,253,0
|
|
20241129,133700,74786233,253,253,253,253,218
|
|
20241129,133600,74731079,253,253,253,253,0
|
|
20241129,133500,74731079,253,253,253,253,19
|
|
20241129,133400,74726272,253,253,253,253,0
|
|
20241129,133300,74726272,253,253,253,253,4
|
|
20241129,133200,74725260,253,253,253,253,515
|
|
20241129,133100,74594965,253,253,253,253,1
|
|
20241129,133000,74594712,252,252,252,252,0
|
|
20241129,132900,74594712,252,252,252,252,0
|
|
20241129,132800,74594712,252,252,252,252,0
|
|
20241129,132700,74594712,252,252,252,252,459
|
|
20241129,132600,74479044,253,253,253,253,0
|
|
20241129,132500,74479044,253,253,253,253,3550
|
|
20241129,132400,73580894,253,253,253,253,0
|
|
20241129,132300,73580894,253,253,253,253,5
|
|
20241129,132200,73579629,253,253,253,253,0
|
|
20241129,132100,73579629,253,253,253,253,6
|
|
20241129,132000,73578111,253,253,253,253,0
|
|
20241129,131900,73578111,253,253,253,253,0
|
|
20241129,131800,73578111,253,253,253,253,1009
|
|
20241129,131700,73322834,253,253,253,253,0
|
|
20241129,131600,73322834,253,253,253,253,30
|
|
20241129,131500,73315244,253,253,253,253,33
|
|
20241129,131400,73306895,253,253,253,253,0
|
|
20241129,131300,73306895,253,253,253,253,1
|
|
20241129,131200,73306642,252,252,252,252,0
|
|
20241129,131100,73306642,252,252,252,252,0
|
|
20241129,131000,73306642,252,252,252,252,5999
|
|
20241129,130900,71794894,252,252,252,252,336
|
|
20241129,130800,71710222,252,252,252,252,0
|
|
20241129,130700,71710222,252,252,252,252,2
|
|
20241129,130600,71709718,252,252,252,252,0
|
|
20241129,130500,71709718,252,252,252,252,0
|
|
20241129,130400,71709718,252,252,252,252,615
|
|
20241129,130300,71554738,252,252,252,252,96
|
|
20241129,130200,71530546,252,252,252,252,2640
|
|
20241129,130100,70865266,251,251,251,251,0
|
|
20241129,130000,70865266,251,251,251,251,0
|
|
20241129,125900,70865266,251,251,251,251,0
|
|
20241129,125800,70865266,251,251,251,251,0
|
|
20241129,125700,70865266,251,251,251,251,4
|
|
20241129,125600,70864262,252,252,252,252,9
|
|
20241129,125500,70861994,252,252,252,252,0
|
|
20241129,125400,70861994,252,252,252,252,0
|
|
20241129,125300,70861994,252,252,252,252,0
|
|
20241129,125200,70861994,252,252,252,252,0
|
|
20241129,125100,70861994,252,252,252,252,0
|
|
20241129,125000,70861994,252,252,252,252,0
|
|
20241129,124900,70861994,252,252,252,252,198
|
|
20241129,124800,70812098,252,252,252,252,1
|
|
20241129,124700,70811846,251,251,251,251,2532
|
|
20241129,124600,70176314,252,252,252,252,0
|
|
20241129,124500,70176314,252,252,252,252,0
|
|
20241129,124400,70176314,252,252,252,252,0
|
|
20241129,124300,70176314,252,252,252,252,100
|
|
20241129,124200,70151114,252,252,252,252,0
|
|
20241129,124100,70151114,252,252,252,252,2
|
|
20241129,124000,70150610,252,252,252,252,1
|
|
20241129,123900,70150358,251,251,251,251,7
|
|
20241129,123800,70148601,252,252,252,252,0
|
|
20241129,123700,70148601,252,252,252,252,0
|
|
20241129,123600,70148601,252,252,252,252,0
|
|
20241129,123500,70148601,252,252,252,252,0
|
|
20241129,123400,70148601,252,252,252,252,0
|
|
20241129,123300,70148601,252,252,252,252,0
|
|
20241129,123200,70148601,252,252,252,252,3
|
|
20241129,123100,70147845,252,252,252,252,3
|
|
20241129,123000,70147089,252,252,252,252,0
|
|
20241129,122900,70147089,252,252,252,252,0
|
|
20241129,122800,70147089,252,252,252,252,0
|
|
20241129,122700,70147089,252,252,252,252,2
|
|
20241129,122600,70146585,252,252,252,252,0
|
|
20241129,122500,70146585,252,252,252,252,1
|
|
20241129,122400,70146333,252,251,252,251,931
|
|
20241129,122300,69912651,252,252,252,252,0
|
|
20241129,122200,69912651,252,252,252,252,101
|
|
20241129,122100,69887199,252,252,252,252,0
|
|
20241129,122000,69887199,252,252,252,252,0
|
|
20241129,121900,69887199,252,252,252,252,0
|
|
20241129,121800,69887199,252,252,252,252,1
|
|
20241129,121700,69886947,251,251,251,251,0
|
|
20241129,121600,69886947,251,251,251,251,2013
|
|
20241129,121500,69381684,251,251,251,251,86
|
|
20241129,121400,69360098,250,250,250,250,0
|
|
20241129,121300,69360098,250,251,251,250,10000
|
|
20241129,121200,66859489,251,251,251,251,2757
|
|
20241129,121100,66167482,251,251,251,251,100
|
|
20241129,121000,66142382,251,251,251,251,150
|
|
20241129,120900,66104732,251,251,251,251,1
|
|
20241129,120800,66104481,250,251,251,250,11829
|
|
20241129,120700,63146868,252,252,252,252,1
|
|
20241129,120600,63146616,251,251,251,251,1839
|
|
20241129,120500,62685027,251,251,251,250,5161
|
|
20241129,120400,61393212,251,251,251,251,0
|
|
20241129,120300,61393212,251,251,251,251,0
|
|
20241129,120200,61393212,251,251,251,251,0
|
|
20241129,120100,61393212,251,251,251,251,0
|
|
20241129,120000,61393212,251,251,251,251,832
|
|
20241129,115900,61184380,252,252,252,252,1
|
|
20241129,115800,61184128,252,252,252,252,0
|
|
20241129,115700,61184128,252,252,252,252,0
|
|
20241129,115600,61184128,252,252,252,252,100
|
|
20241129,115500,61158928,252,252,252,252,190
|
|
20241129,115400,61111048,252,252,252,252,46
|
|
20241129,115300,61099456,252,252,252,252,0
|
|
20241129,115200,61099456,252,252,252,252,199
|
|
20241129,115100,61049308,252,252,252,252,1
|
|
20241129,115000,61049056,251,251,251,251,0
|
|
20241129,114900,61049056,251,251,251,251,10
|
|
20241129,114800,61046546,250,251,251,250,20702
|
|
20241129,114700,55865909,251,251,251,251,0
|
|
20241129,114600,55865909,251,251,251,251,0
|
|
20241129,114500,55865909,251,252,252,251,7250
|
|
20241129,114400,54044802,253,253,253,253,0
|
|
20241129,114300,54044802,253,253,253,253,0
|
|
20241129,114200,54044802,253,253,253,253,20
|
|
20241129,114100,54039742,253,253,253,253,0
|
|
20241129,114000,54039742,253,253,253,253,1000
|
|
20241129,113900,53786742,253,253,253,253,0
|
|
20241129,113800,53786742,253,253,253,253,0
|
|
20241129,113700,53786742,253,253,253,253,0
|
|
20241129,113600,53786742,253,253,253,253,1907
|
|
20241129,113500,53304271,252,252,252,252,0
|
|
20241129,113400,53304271,252,252,252,252,0
|
|
20241129,113300,53304271,252,252,252,251,13498
|
|
20241129,113200,49906775,252,252,252,252,2580
|
|
20241129,113100,49256615,252,252,252,252,0
|
|
20241129,113000,49256615,252,252,252,252,0
|
|
20241129,112900,49256615,252,255,255,252,8
|
|
20241129,112800,49254584,252,252,252,252,8358
|
|
20241129,112700,47148368,252,252,252,252,0
|
|
20241129,112600,47148368,252,252,252,252,11434
|
|
20241129,112500,44267000,253,255,255,253,13923
|
|
20241129,112400,40742573,256,256,256,256,0
|
|
20241129,112300,40742573,256,256,256,256,0
|
|
20241129,112200,40742573,256,256,256,256,0
|
|
20241129,112100,40742573,256,256,256,256,0
|
|
20241129,112000,40742573,256,256,256,256,0
|
|
20241129,111900,40742573,256,256,256,256,0
|
|
20241129,111800,40742573,256,256,256,256,1
|
|
20241129,111700,40742317,255,255,255,255,1800
|
|
20241129,111600,40283317,255,255,255,255,2126
|
|
20241129,111500,39741187,255,255,255,255,5921
|
|
20241129,111400,38231332,255,255,255,255,0
|
|
20241129,111300,38231332,255,255,255,255,0
|
|
20241129,111200,38231332,255,255,255,255,0
|
|
20241129,111100,38231332,255,255,255,255,0
|
|
20241129,111000,38231332,255,255,255,255,0
|
|
20241129,110900,38231332,255,255,255,255,0
|
|
20241129,110800,38231332,255,254,255,254,1054
|
|
20241129,110700,37963615,254,254,254,254,101
|
|
20241129,110600,37937961,254,254,254,254,2074
|
|
20241129,110500,37411165,255,255,255,255,0
|
|
20241129,110400,37411165,255,255,255,255,0
|
|
20241129,110300,37411165,255,255,255,255,200
|
|
20241129,110200,37360165,255,255,255,255,0
|
|
20241129,110100,37360165,255,255,255,255,302
|
|
20241129,110000,37283155,255,255,255,255,0
|
|
20241129,105900,37283155,255,255,255,255,178
|
|
20241129,105800,37237765,255,255,255,255,0
|
|
20241129,105700,37237765,255,255,255,255,0
|
|
20241129,105600,37237765,255,255,255,255,0
|
|
20241129,105500,37237765,255,255,255,255,3287
|
|
20241129,105400,36399580,255,255,255,255,6497
|
|
20241129,105300,34742845,255,255,255,255,0
|
|
20241129,105200,34742845,255,256,256,255,109
|
|
20241129,105100,34714950,255,255,255,255,0
|
|
20241129,105000,34714950,255,255,255,255,0
|
|
20241129,104900,34714950,255,255,255,255,0
|
|
20241129,104800,34714950,255,255,255,255,100
|
|
20241129,104700,34689450,256,256,256,256,0
|
|
20241129,104600,34689450,256,256,256,256,0
|
|
20241129,104500,34689450,256,256,256,256,0
|
|
20241129,104400,34689450,256,256,256,256,0
|
|
20241129,104300,34689450,256,256,256,256,0
|
|
20241129,104200,34689450,256,256,256,256,0
|
|
20241129,104100,34689450,256,256,256,256,0
|
|
20241129,104000,34689450,256,256,256,256,0
|
|
20241129,103900,34689450,256,256,256,256,0
|
|
20241129,103800,34689450,256,256,256,256,110
|
|
20241129,103700,34661290,256,256,256,256,1
|
|
20241129,103600,34661034,255,255,255,255,0
|
|
20241129,103500,34661034,255,255,255,255,14
|
|
20241129,103400,34657464,256,256,256,256,0
|
|
20241129,103300,34657464,256,256,256,256,1
|
|
20241129,103200,34657208,255,255,255,255,0
|
|
20241129,103100,34657208,255,255,255,255,0
|
|
20241129,103000,34657208,255,255,255,255,0
|
|
20241129,102900,34657208,255,255,255,255,2488
|
|
20241129,102800,34022768,256,256,256,256,0
|
|
20241129,102700,34022768,256,256,256,256,0
|
|
20241129,102600,34022768,256,256,256,256,581
|
|
20241129,102500,33874032,256,256,256,256,1435
|
|
20241129,102400,33506672,257,257,257,257,0
|
|
20241129,102300,33506672,257,257,257,257,0
|
|
20241129,102200,33506672,257,257,257,257,10
|
|
20241129,102100,33504102,256,256,256,256,2691
|
|
20241129,102000,32815206,256,256,256,256,502
|
|
20241129,101900,32686694,255,254,255,254,5169
|
|
20241129,101800,31369632,255,255,255,255,3
|
|
20241129,101700,31368867,255,255,255,255,0
|
|
20241129,101600,31368867,255,255,255,255,11
|
|
20241129,101500,31366062,255,255,255,254,11
|
|
20241129,101400,31363258,255,254,255,254,11
|
|
20241129,101300,31360463,254,254,254,254,1913
|
|
20241129,101200,30874561,254,254,254,254,0
|
|
20241129,101100,30874561,254,254,254,254,0
|
|
20241129,101000,30874561,254,254,254,254,0
|
|
20241129,100900,30874561,254,254,254,254,0
|
|
20241129,100800,30874561,254,254,254,254,3353
|
|
20241129,100700,30022899,254,254,254,254,0
|
|
20241129,100600,30022899,254,254,254,254,2
|
|
20241129,100500,30022391,253,253,253,253,1734
|
|
20241129,100400,29583689,252,254,254,252,1831
|
|
20241129,100300,29120546,254,254,254,254,121
|
|
20241129,100200,29089812,254,254,254,254,0
|
|
20241129,100100,29089812,254,254,254,254,17
|
|
20241129,100000,29085494,254,254,254,254,0
|
|
20241129,095900,29085494,254,253,254,252,1061
|
|
20241129,095800,28817808,252,252,252,252,0
|
|
20241129,095700,28817808,252,252,252,252,0
|
|
20241129,095600,28817808,252,252,252,252,0
|
|
20241129,095500,28817808,252,252,252,252,0
|
|
20241129,095400,28817808,252,252,252,252,0
|
|
20241129,095300,28817808,252,252,252,252,0
|
|
20241129,095200,28817808,252,252,252,252,0
|
|
20241129,095100,28817808,252,252,252,252,0
|
|
20241129,095000,28817808,252,253,253,252,5995
|
|
20241129,094900,27305095,253,253,253,253,0
|
|
20241129,094800,27305095,253,253,253,253,106
|
|
20241129,094700,27278277,253,253,253,253,0
|
|
20241129,094600,27278277,253,253,253,253,4749
|
|
20241129,094500,26076780,254,254,254,254,45
|
|
20241129,094400,26065350,254,254,254,254,506
|
|
20241129,094300,25936826,254,254,254,253,1630
|
|
20241129,094200,25524426,254,254,254,254,37
|
|
20241129,094100,25515028,253,253,253,253,0
|
|
20241129,094000,25515028,253,253,253,253,0
|
|
20241129,093900,25515028,253,253,253,253,7697
|
|
20241129,093800,23567687,254,254,254,254,0
|
|
20241129,093700,23567687,254,254,254,254,212
|
|
20241129,093600,23513839,254,254,254,254,0
|
|
20241129,093500,23513839,254,255,255,254,104
|
|
20241129,093400,23487418,255,255,255,255,0
|
|
20241129,093300,23487418,255,255,255,255,100
|
|
20241129,093200,23461918,255,255,255,255,4
|
|
20241129,093100,23460898,253,253,253,253,4141
|
|
20241129,093000,22413225,254,255,255,254,1505
|
|
20241129,092900,22030905,255,255,255,255,121
|
|
20241129,092800,22000050,255,255,255,255,0
|
|
20241129,092700,22000050,255,255,255,255,1897
|
|
20241129,092600,21516315,255,255,255,255,0
|
|
20241129,092500,21516315,255,255,255,255,1
|
|
20241129,092400,21516060,254,254,254,254,0
|
|
20241129,092300,21516060,254,254,254,254,0
|
|
20241129,092200,21516060,254,254,254,254,503
|
|
20241129,092100,21388298,254,253,254,253,947
|
|
20241129,092000,21148686,256,256,256,256,0
|
|
20241129,091900,21148686,256,256,256,256,1
|
|
20241129,091800,21148430,253,254,254,253,1540
|
|
20241129,091700,20758807,256,256,256,256,0
|
|
20241129,091600,20758807,256,256,256,256,0
|
|
20241129,091500,20758807,256,256,256,256,0
|
|
20241129,091400,20758807,256,256,256,256,0
|
|
20241129,091300,20758807,256,256,256,256,2
|
|
20241129,091200,20758295,253,253,253,253,4192
|
|
20241129,091100,19697719,253,253,253,253,864
|
|
20241129,091000,19479127,253,253,253,253,10
|
|
20241129,090900,19476597,253,254,254,253,1654
|
|
20241129,090800,19057608,256,256,256,255,58335
|
|
20241129,090700,4182160,257,257,257,257,0
|
|
20241129,090600,4182160,257,257,257,257,0
|
|
20241129,090500,4182160,257,257,257,257,52
|
|
20241129,090400,4168796,257,257,257,257,3
|
|
20241129,090300,4168025,257,257,257,257,2
|
|
20241129,090200,4167511,256,257,257,256,3
|
|
20241129,090100,4166742,256,256,256,256,0
|
|
20241129,090000,4166742,256,255,256,255,16340
|