586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184300,445835813,639,639,639,639,21994
|
|
20241122,184200,445835813,639,639,639,639,0
|
|
20241122,184100,445835813,639,639,639,639,0
|
|
20241122,184000,445835813,639,639,639,639,0
|
|
20241122,183900,445835813,639,639,639,639,0
|
|
20241122,183800,445835813,639,639,639,639,0
|
|
20241122,183700,445835813,639,639,639,639,0
|
|
20241122,183600,445835813,639,639,639,639,0
|
|
20241122,183500,445835813,639,639,639,639,0
|
|
20241122,183400,445835813,639,639,639,639,0
|
|
20241122,183300,445835813,639,639,639,639,0
|
|
20241122,183200,445835813,639,639,639,639,0
|
|
20241122,183100,445835813,639,639,639,639,0
|
|
20241122,183000,445835813,639,639,639,639,0
|
|
20241122,182900,445835813,639,639,639,639,0
|
|
20241122,182800,445835813,639,639,639,639,0
|
|
20241122,182700,445835813,639,639,639,639,0
|
|
20241122,182600,445835813,639,639,639,639,0
|
|
20241122,182500,445835813,639,639,639,639,0
|
|
20241122,182400,445835813,639,639,639,639,0
|
|
20241122,182300,445835813,639,639,639,639,0
|
|
20241122,182200,445835813,639,639,639,639,0
|
|
20241122,182100,445835813,639,639,639,639,0
|
|
20241122,182000,445835813,639,639,639,639,0
|
|
20241122,181900,445835813,639,639,639,639,0
|
|
20241122,181800,445835813,639,639,639,639,0
|
|
20241122,181700,445835813,639,639,639,639,0
|
|
20241122,181600,445835813,639,639,639,639,0
|
|
20241122,181500,445835813,639,639,639,639,0
|
|
20241122,181400,445835813,639,639,639,639,0
|
|
20241122,181300,445835813,639,639,639,639,21994
|
|
20241122,181200,445835813,639,639,639,639,0
|
|
20241122,181100,445835813,639,639,639,639,0
|
|
20241122,181000,445835813,639,639,639,639,0
|
|
20241122,180900,445835813,639,639,639,639,0
|
|
20241122,180800,445835813,639,639,639,639,0
|
|
20241122,180700,445835813,639,639,639,639,0
|
|
20241122,180600,445835813,639,639,639,639,0
|
|
20241122,180500,445835813,639,639,639,639,0
|
|
20241122,180400,445835813,639,639,639,639,0
|
|
20241122,180300,445835813,639,639,639,639,0
|
|
20241122,180200,445835813,639,639,639,639,0
|
|
20241122,180100,445835813,639,639,639,639,0
|
|
20241122,180000,445835813,639,639,639,639,0
|
|
20241122,175900,445835813,639,639,639,639,0
|
|
20241122,175800,445835813,639,639,639,639,0
|
|
20241122,175700,445835813,639,639,639,639,0
|
|
20241122,175600,445835813,639,639,639,639,0
|
|
20241122,175500,445835813,639,639,639,639,0
|
|
20241122,175400,445835813,639,639,639,639,0
|
|
20241122,175300,445835813,639,639,639,639,0
|
|
20241122,175200,445835813,639,639,639,639,0
|
|
20241122,175100,445835813,639,639,639,639,0
|
|
20241122,175000,445835813,639,639,639,639,0
|
|
20241122,174900,445835813,639,639,639,639,0
|
|
20241122,174800,445835813,639,639,639,639,0
|
|
20241122,174700,445835813,639,639,639,639,0
|
|
20241122,174600,445835813,639,639,639,639,0
|
|
20241122,174500,445835813,639,639,639,639,0
|
|
20241122,174400,445835813,639,639,639,639,0
|
|
20241122,174300,445835813,639,639,639,639,21994
|
|
20241122,174200,445835813,639,639,639,639,0
|
|
20241122,174100,445835813,639,639,639,639,0
|
|
20241122,174000,445835813,639,639,639,639,0
|
|
20241122,173900,445835813,639,639,639,639,0
|
|
20241122,173800,445835813,639,639,639,639,0
|
|
20241122,173700,445835813,639,639,639,639,0
|
|
20241122,173600,445835813,639,639,639,639,0
|
|
20241122,173500,445835813,639,639,639,639,0
|
|
20241122,173400,445835813,639,639,639,639,0
|
|
20241122,173300,445835813,639,639,639,639,0
|
|
20241122,173200,445835813,639,639,639,639,0
|
|
20241122,173100,445835813,639,639,639,639,0
|
|
20241122,173000,445835813,639,639,639,639,0
|
|
20241122,172900,445835813,639,639,639,639,0
|
|
20241122,172800,445835813,639,639,639,639,0
|
|
20241122,172700,445835813,639,639,639,639,0
|
|
20241122,172600,445835813,639,639,639,639,0
|
|
20241122,172500,445835813,639,639,639,639,0
|
|
20241122,172400,445835813,639,639,639,639,0
|
|
20241122,172300,445835813,639,639,639,639,0
|
|
20241122,172200,445835813,639,639,639,639,0
|
|
20241122,172100,445835813,639,639,639,639,0
|
|
20241122,172000,445835813,639,639,639,639,0
|
|
20241122,171900,445835813,639,639,639,639,0
|
|
20241122,171800,445835813,639,639,639,639,0
|
|
20241122,171700,445835813,639,639,639,639,0
|
|
20241122,171600,445835813,639,639,639,639,0
|
|
20241122,171500,445835813,639,639,639,639,0
|
|
20241122,171400,445835813,639,639,639,639,0
|
|
20241122,171300,445835813,639,639,639,639,21994
|
|
20241122,171200,445835813,639,639,639,639,0
|
|
20241122,171100,445835813,639,639,639,639,0
|
|
20241122,171000,445835813,639,639,639,639,0
|
|
20241122,170900,445835813,639,639,639,639,0
|
|
20241122,170800,445835813,639,639,639,639,0
|
|
20241122,170700,445835813,639,639,639,639,0
|
|
20241122,170600,445835813,639,639,639,639,0
|
|
20241122,170500,445835813,639,639,639,639,0
|
|
20241122,170400,445835813,639,639,639,639,0
|
|
20241122,170300,445835813,639,639,639,639,0
|
|
20241122,170200,445835813,639,639,639,639,0
|
|
20241122,170100,445835813,639,639,639,639,0
|
|
20241122,170000,445835813,639,639,639,639,0
|
|
20241122,165900,445835813,639,639,639,639,0
|
|
20241122,165800,445835813,639,639,639,639,0
|
|
20241122,165700,445835813,639,639,639,639,0
|
|
20241122,165600,445835813,639,639,639,639,0
|
|
20241122,165500,445835813,639,639,639,639,0
|
|
20241122,165400,445835813,639,639,639,639,0
|
|
20241122,165300,445835813,639,639,639,639,0
|
|
20241122,165200,445835813,639,639,639,639,0
|
|
20241122,165100,445835813,639,639,639,639,0
|
|
20241122,165000,445835813,639,639,639,639,0
|
|
20241122,164900,445835813,639,639,639,639,0
|
|
20241122,164800,445835813,639,639,639,639,0
|
|
20241122,164700,445835813,639,639,639,639,0
|
|
20241122,164600,445835813,639,639,639,639,0
|
|
20241122,164500,445835813,639,639,639,639,0
|
|
20241122,164400,445835813,639,639,639,639,0
|
|
20241122,164300,445835813,639,639,639,639,21994
|
|
20241122,164200,445835813,639,639,639,639,0
|
|
20241122,164100,445835813,639,639,639,639,0
|
|
20241122,164000,445835813,639,639,639,639,0
|
|
20241122,163900,445835813,639,639,639,639,0
|
|
20241122,163800,445835813,639,639,639,639,0
|
|
20241122,163700,445835813,639,639,639,639,0
|
|
20241122,163600,445835813,639,639,639,639,0
|
|
20241122,163500,445835813,639,639,639,639,0
|
|
20241122,163400,445835813,639,639,639,639,0
|
|
20241122,163300,445835813,639,639,639,639,0
|
|
20241122,163200,445835813,639,639,639,639,0
|
|
20241122,163100,445835813,639,639,639,639,0
|
|
20241122,163000,445835813,639,639,639,639,0
|
|
20241122,162900,445835813,639,639,639,639,0
|
|
20241122,162800,445835813,639,639,639,639,0
|
|
20241122,162700,445835813,639,639,639,639,0
|
|
20241122,162600,445835813,639,639,639,639,0
|
|
20241122,162500,445835813,639,639,639,639,0
|
|
20241122,162400,445835813,639,639,639,639,0
|
|
20241122,162300,445835813,639,639,639,639,0
|
|
20241122,162200,445835813,639,639,639,639,0
|
|
20241122,162100,445835813,639,639,639,639,0
|
|
20241122,162000,445835813,639,639,639,639,0
|
|
20241122,161900,445835813,639,639,639,639,0
|
|
20241122,161800,445835813,639,639,639,639,0
|
|
20241122,161700,445835813,639,639,639,639,0
|
|
20241122,161600,445835813,639,639,639,639,0
|
|
20241122,161500,445835813,639,639,639,639,0
|
|
20241122,161400,445835813,639,639,639,639,0
|
|
20241122,161300,445835813,639,639,639,639,21994
|
|
20241122,161200,445835813,639,639,639,639,0
|
|
20241122,161100,445835813,639,639,639,639,0
|
|
20241122,161000,445835813,639,639,639,639,0
|
|
20241122,160900,445835813,639,639,639,639,0
|
|
20241122,160800,445835813,639,639,639,639,0
|
|
20241122,160700,445835813,639,639,639,639,0
|
|
20241122,160600,445835813,639,639,639,639,0
|
|
20241122,160500,445835813,639,639,639,639,0
|
|
20241122,160400,445835813,639,639,639,639,0
|
|
20241122,160300,445835813,639,639,639,639,0
|
|
20241122,160200,445835813,639,639,639,639,0
|
|
20241122,160100,445835813,639,639,639,639,0
|
|
20241122,160000,445835813,639,639,639,639,0
|
|
20241122,155900,445835813,639,639,639,639,0
|
|
20241122,155800,445835813,639,639,639,639,0
|
|
20241122,155700,445835813,639,639,639,639,0
|
|
20241122,155600,445835813,639,639,639,639,0
|
|
20241122,155500,445835813,639,639,639,639,0
|
|
20241122,155400,445835813,639,639,639,639,0
|
|
20241122,155300,445835813,639,639,639,639,0
|
|
20241122,155200,445835813,639,639,639,639,0
|
|
20241122,155100,445835813,639,639,639,639,0
|
|
20241122,155000,445835813,639,639,639,639,0
|
|
20241122,154900,445835813,639,639,639,639,0
|
|
20241122,154800,445835813,639,639,639,639,0
|
|
20241122,154700,445835813,639,639,639,639,0
|
|
20241122,154600,445835813,639,639,639,639,0
|
|
20241122,154500,445835813,639,639,639,639,0
|
|
20241122,154400,445835813,639,639,639,639,0
|
|
20241122,154300,445835813,639,639,639,639,21994
|
|
20241122,154200,445835813,639,639,639,639,0
|
|
20241122,154100,445835813,639,639,639,639,0
|
|
20241122,154000,445835813,639,639,639,639,0
|
|
20241122,153900,445835813,639,639,639,639,0
|
|
20241122,153800,445835813,639,639,639,639,0
|
|
20241122,153700,445835813,639,639,639,639,0
|
|
20241122,153600,445835813,639,639,639,639,0
|
|
20241122,153500,445835813,639,639,639,639,0
|
|
20241122,153400,445835813,639,639,639,639,0
|
|
20241122,153300,445835813,639,639,639,639,0
|
|
20241122,153200,445835813,639,639,639,639,0
|
|
20241122,153100,445835813,639,639,639,639,0
|
|
20241122,153000,445835813,639,639,639,639,21994
|
|
20241122,152900,431781647,633,633,633,633,0
|
|
20241122,152800,431781647,633,633,633,633,0
|
|
20241122,152700,431781647,633,633,633,633,0
|
|
20241122,152600,431781647,633,633,633,633,0
|
|
20241122,152500,431781647,633,633,633,633,0
|
|
20241122,152400,431781647,633,633,633,633,0
|
|
20241122,152300,431781647,633,633,633,633,0
|
|
20241122,152200,431781647,633,633,633,633,0
|
|
20241122,152100,431781647,633,633,633,633,0
|
|
20241122,152000,431781647,633,633,633,633,0
|
|
20241122,151900,431781647,633,635,636,632,1629
|
|
20241122,151800,430749380,635,635,635,635,2446
|
|
20241122,151700,429196170,635,635,635,635,26
|
|
20241122,151600,429179660,635,635,635,635,396
|
|
20241122,151500,428928200,635,633,635,633,2383
|
|
20241122,151400,427417002,633,631,633,631,2990
|
|
20241122,151300,425526008,632,633,633,632,10041
|
|
20241122,151200,419171535,633,633,633,633,1092
|
|
20241122,151100,418480299,633,633,633,633,1
|
|
20241122,151000,418479666,633,633,633,633,0
|
|
20241122,150900,418479666,633,633,633,633,0
|
|
20241122,150800,418479666,633,633,633,633,1441
|
|
20241122,150700,417567513,634,633,634,633,1000
|
|
20241122,150600,416933824,633,633,633,633,1001
|
|
20241122,150500,416300191,631,631,633,631,1017
|
|
20241122,150400,415658440,631,631,631,631,841
|
|
20241122,150300,415127769,631,631,631,631,159
|
|
20241122,150200,415027440,631,631,631,631,0
|
|
20241122,150100,415027440,631,631,631,631,40
|
|
20241122,150000,415002200,630,630,630,630,0
|
|
20241122,145900,415002200,630,630,630,630,0
|
|
20241122,145800,415002200,630,630,630,630,0
|
|
20241122,145700,415002200,630,631,631,630,10689
|
|
20241122,145600,408257995,631,631,631,631,0
|
|
20241122,145500,408257995,631,632,632,631,8000
|
|
20241122,145400,403204947,632,632,632,632,0
|
|
20241122,145300,403204947,632,636,636,632,2258
|
|
20241122,145200,401773887,636,635,636,635,1670
|
|
20241122,145100,400711818,635,635,635,635,884
|
|
20241122,145000,400150478,631,631,631,631,0
|
|
20241122,144900,400150478,631,631,631,631,222
|
|
20241122,144800,400010396,631,631,631,631,900
|
|
20241122,144700,399442496,631,631,631,631,0
|
|
20241122,144600,399442496,631,631,631,631,0
|
|
20241122,144500,399442496,631,631,631,631,1
|
|
20241122,144400,399441865,635,635,635,635,0
|
|
20241122,144300,399441865,635,633,635,633,100
|
|
20241122,144200,399378475,632,632,632,632,17103
|
|
20241122,144100,388569379,632,631,632,631,5177
|
|
20241122,144000,385297530,632,630,632,630,6400
|
|
20241122,143900,381255144,629,629,629,629,10
|
|
20241122,143800,381248854,629,629,630,629,4281
|
|
20241122,143700,378556100,629,629,629,629,1188
|
|
20241122,143600,377808848,630,631,631,630,281
|
|
20241122,143500,377631668,631,631,631,631,210
|
|
20241122,143400,377499158,631,631,631,631,1000
|
|
20241122,143300,376868158,631,631,631,631,186
|
|
20241122,143200,376750792,632,632,632,632,0
|
|
20241122,143100,376750792,632,632,632,632,0
|
|
20241122,143000,376750792,632,632,632,632,1085
|
|
20241122,142900,376065072,632,632,632,632,6
|
|
20241122,142800,376061280,632,630,632,630,1107
|
|
20241122,142700,375363867,630,630,630,630,1
|
|
20241122,142600,375363237,629,629,629,629,6997
|
|
20241122,142500,370962124,626,626,626,626,0
|
|
20241122,142400,370962124,626,626,626,626,200
|
|
20241122,142300,370836924,626,626,626,626,816
|
|
20241122,142200,370326108,627,629,629,627,1794
|
|
20241122,142100,369200267,629,629,629,629,92
|
|
20241122,142000,369142399,629,628,629,628,8
|
|
20241122,141900,369137374,628,628,628,628,50
|
|
20241122,141800,369105974,629,629,629,629,1789
|
|
20241122,141700,367980693,628,628,628,628,20
|
|
20241122,141600,367968133,628,628,628,628,1336
|
|
20241122,141500,367129125,628,628,628,628,1005
|
|
20241122,141400,366497985,628,628,628,628,366
|
|
20241122,141300,366268137,628,628,628,628,0
|
|
20241122,141200,366268137,628,628,628,628,41
|
|
20241122,141100,366242389,626,626,626,626,5
|
|
20241122,141000,366239259,626,627,627,626,8905
|
|
20241122,140900,360656281,627,627,627,627,1513
|
|
20241122,140800,359707630,627,627,627,627,556
|
|
20241122,140700,359359018,627,628,628,627,1473
|
|
20241122,140600,358433989,629,628,629,628,36
|
|
20241122,140500,358411380,628,628,628,628,0
|
|
20241122,140400,358411380,628,628,628,628,0
|
|
20241122,140300,358411380,628,628,628,628,9
|
|
20241122,140200,358405728,628,628,628,628,0
|
|
20241122,140100,358405728,628,628,628,628,200
|
|
20241122,140000,358280128,626,626,626,626,0
|
|
20241122,135900,358280128,626,626,626,626,0
|
|
20241122,135800,358280128,626,626,626,626,139
|
|
20241122,135700,358193114,626,626,626,626,0
|
|
20241122,135600,358193114,626,626,626,626,0
|
|
20241122,135500,358193114,626,628,628,626,3616
|
|
20241122,135400,355923478,628,628,628,628,722
|
|
20241122,135300,355470062,628,628,628,628,24
|
|
20241122,135200,355454990,628,628,628,628,1
|
|
20241122,135100,355454362,628,628,628,628,6
|
|
20241122,135000,355450594,629,628,629,627,16648
|
|
20241122,134900,345010287,628,628,628,628,0
|
|
20241122,134800,345010287,628,628,628,627,66
|
|
20241122,134700,344968859,627,627,627,627,0
|
|
20241122,134600,344968859,627,627,627,627,0
|
|
20241122,134500,344968859,627,627,627,627,0
|
|
20241122,134400,344968859,627,627,627,627,1
|
|
20241122,134300,344968232,626,627,627,626,1942
|
|
20241122,134200,343752191,627,630,630,627,6409
|
|
20241122,134100,339728270,629,629,629,629,1
|
|
20241122,134000,339727641,629,629,629,629,0
|
|
20241122,133900,339727641,629,629,629,629,0
|
|
20241122,133800,339727641,629,630,630,629,40
|
|
20241122,133700,339702465,632,632,632,632,0
|
|
20241122,133600,339702465,632,632,632,632,0
|
|
20241122,133500,339702465,632,632,632,632,9
|
|
20241122,133400,339696777,628,629,629,628,8450
|
|
20241122,133300,334381736,629,629,629,629,10
|
|
20241122,133200,334375446,629,630,630,629,1010
|
|
20241122,133100,333739967,629,629,629,629,0
|
|
20241122,133000,333739967,629,629,629,629,0
|
|
20241122,132900,333739967,629,630,630,629,2364
|
|
20241122,132800,332251806,631,631,631,631,2100
|
|
20241122,132700,330926706,633,633,633,633,0
|
|
20241122,132600,330926706,633,633,633,633,0
|
|
20241122,132500,330926706,633,633,633,633,0
|
|
20241122,132400,330926706,633,633,633,633,302
|
|
20241122,132300,330735540,631,631,631,631,0
|
|
20241122,132200,330735540,631,632,632,631,455
|
|
20241122,132100,330448080,632,632,632,632,549
|
|
20241122,132000,330101112,632,632,632,632,1229
|
|
20241122,131900,329324384,630,630,630,630,0
|
|
20241122,131800,329324384,630,633,633,630,9487
|
|
20241122,131700,323347568,630,633,633,630,2149
|
|
20241122,131600,321993695,630,630,630,630,0
|
|
20241122,131500,321993695,630,630,630,630,2000
|
|
20241122,131400,320733695,630,631,631,630,601
|
|
20241122,131300,320354886,631,634,634,631,3764
|
|
20241122,131200,317975242,634,634,634,634,0
|
|
20241122,131100,317975242,634,634,634,634,20
|
|
20241122,131000,317962562,634,634,634,634,0
|
|
20241122,130900,317962562,634,632,634,632,10000
|
|
20241122,130800,311637714,632,632,632,631,1007
|
|
20241122,130700,311001771,632,632,632,632,1
|
|
20241122,130600,311001139,631,632,632,631,4477
|
|
20241122,130500,308176150,631,631,631,631,443
|
|
20241122,130400,307896617,632,632,632,632,5010
|
|
20241122,130300,304730297,632,632,632,632,129
|
|
20241122,130200,304648769,632,632,632,632,0
|
|
20241122,130100,304648769,632,632,632,632,455
|
|
20241122,130000,304361209,632,632,632,632,4310
|
|
20241122,125900,301637289,632,633,633,632,9396
|
|
20241122,125800,295691536,633,633,633,633,0
|
|
20241122,125700,295691536,633,633,633,633,0
|
|
20241122,125600,295691536,633,633,633,633,0
|
|
20241122,125500,295691536,633,634,634,633,2049
|
|
20241122,125400,294394518,634,634,634,634,0
|
|
20241122,125300,294394518,634,634,634,634,5204
|
|
20241122,125200,291095182,634,633,634,633,9160
|
|
20241122,125100,285293902,633,633,633,633,0
|
|
20241122,125000,285293902,633,633,633,633,2500
|
|
20241122,124900,283711402,632,632,632,632,0
|
|
20241122,124800,283711402,632,634,634,632,1209
|
|
20241122,124700,282944910,634,634,634,634,4500
|
|
20241122,124600,280091910,634,634,636,634,19
|
|
20241122,124500,280079860,635,635,635,635,0
|
|
20241122,124400,280079860,635,635,635,635,1
|
|
20241122,124300,280079225,633,633,633,632,108
|
|
20241122,124200,280010862,632,632,632,632,2782
|
|
20241122,124100,278252638,632,634,634,632,3684
|
|
20241122,124000,275924114,634,634,634,634,5
|
|
20241122,123900,275920944,634,634,634,634,5
|
|
20241122,123800,275917774,634,634,634,634,6
|
|
20241122,123700,275913970,633,636,636,633,2425
|
|
20241122,123600,274377484,634,634,634,634,0
|
|
20241122,123500,274377484,634,635,635,634,12
|
|
20241122,123400,274369871,634,634,634,634,0
|
|
20241122,123300,274369871,634,634,634,634,9
|
|
20241122,123200,274364165,633,633,633,633,0
|
|
20241122,123100,274364165,633,633,633,633,190
|
|
20241122,123000,274243895,633,633,633,633,2
|
|
20241122,122900,274242629,633,633,633,633,190
|
|
20241122,122800,274122359,637,637,637,637,0
|
|
20241122,122700,274122359,637,635,637,633,4894
|
|
20241122,122600,271024451,635,635,635,635,568
|
|
20241122,122500,270663771,635,635,635,635,101
|
|
20241122,122400,270599636,632,632,632,632,0
|
|
20241122,122300,270599636,632,635,635,632,6000
|
|
20241122,122200,266800414,635,635,635,635,3093
|
|
20241122,122100,264836359,635,635,635,635,67
|
|
20241122,122000,264793814,635,635,635,635,0
|
|
20241122,121900,264793814,635,635,635,635,3
|
|
20241122,121800,264791909,635,636,636,635,2439
|
|
20241122,121700,263243143,635,635,635,635,0
|
|
20241122,121600,263243143,635,635,635,635,577
|
|
20241122,121500,262876748,635,635,635,635,0
|
|
20241122,121400,262876748,635,635,635,635,0
|
|
20241122,121300,262876748,635,635,635,635,3000
|
|
20241122,121200,260971748,634,634,634,634,1
|
|
20241122,121100,260971114,635,635,635,635,3
|
|
20241122,121000,260969209,634,634,634,632,8900
|
|
20241122,120900,255331548,634,634,634,634,100
|
|
20241122,120800,255268148,634,634,634,634,97
|
|
20241122,120700,255206650,634,634,634,634,0
|
|
20241122,120600,255206650,634,634,634,634,0
|
|
20241122,120500,255206650,634,637,637,634,2038
|
|
20241122,120400,253914468,637,637,637,637,35
|
|
20241122,120300,253892173,638,636,638,636,3953
|
|
20241122,120200,251370359,637,637,637,637,365
|
|
20241122,120100,251137854,633,633,633,633,3
|
|
20241122,120000,251135955,631,631,631,631,0
|
|
20241122,115900,251135955,631,633,633,631,7100
|
|
20241122,115800,246646564,633,633,633,633,420
|
|
20241122,115700,246380704,633,636,636,633,10170
|
|
20241122,115600,239935570,636,636,636,636,9
|
|
20241122,115500,239929846,635,636,636,635,13
|
|
20241122,115400,239921590,638,638,638,638,0
|
|
20241122,115300,239921590,638,638,638,638,4
|
|
20241122,115200,239919038,638,638,638,638,5
|
|
20241122,115100,239915848,638,638,638,638,1000
|
|
20241122,115000,239277848,638,638,638,638,0
|
|
20241122,114900,239277848,638,638,638,638,10
|
|
20241122,114800,239271468,638,638,638,638,5
|
|
20241122,114700,239268278,639,639,639,639,0
|
|
20241122,114600,239268278,639,639,639,639,0
|
|
20241122,114500,239268278,639,639,639,639,240
|
|
20241122,114400,239114918,639,639,639,639,0
|
|
20241122,114300,239114918,639,639,639,639,487
|
|
20241122,114200,238803725,639,639,639,639,6
|
|
20241122,114100,238799891,639,639,639,639,0
|
|
20241122,114000,238799891,639,639,639,637,322
|
|
20241122,113900,238594333,637,637,637,637,0
|
|
20241122,113800,238594333,637,636,637,636,3186
|
|
20241122,113700,236566591,636,636,636,636,2
|
|
20241122,113600,236565319,635,635,635,635,72
|
|
20241122,113500,236519599,636,636,636,636,205
|
|
20241122,113400,236389219,635,635,635,635,110
|
|
20241122,113300,236319369,637,637,637,637,0
|
|
20241122,113200,236319369,637,635,637,634,308
|
|
20241122,113100,236124028,634,634,634,634,0
|
|
20241122,113000,236124028,634,634,634,634,2000
|
|
20241122,112900,234856028,637,637,637,637,10
|
|
20241122,112800,234849658,634,634,634,634,0
|
|
20241122,112700,234849658,634,634,634,634,0
|
|
20241122,112600,234849658,634,637,637,634,3001
|
|
20241122,112500,232946794,637,635,637,635,1581
|
|
20241122,112400,231942857,635,634,635,633,6116
|
|
20241122,112300,228062785,635,635,635,635,2805
|
|
20241122,112200,226281610,635,637,637,635,3024
|
|
20241122,112100,224360818,637,637,637,636,3534
|
|
20241122,112000,222112562,637,637,637,637,130
|
|
20241122,111900,222029752,636,636,636,636,0
|
|
20241122,111800,222029752,636,636,636,636,0
|
|
20241122,111700,222029752,636,636,636,636,0
|
|
20241122,111600,222029752,636,636,636,636,1937
|
|
20241122,111500,220797820,636,637,637,636,9808
|
|
20241122,111400,214558502,636,636,636,636,0
|
|
20241122,111300,214558502,636,636,636,636,0
|
|
20241122,111200,214558502,636,636,636,636,0
|
|
20241122,111100,214558502,636,639,639,636,12530
|
|
20241122,111000,206580853,640,640,640,640,883
|
|
20241122,110900,206015733,642,642,642,642,0
|
|
20241122,110800,206015733,642,642,642,642,2
|
|
20241122,110700,206014449,642,641,642,641,96
|
|
20241122,110600,205952858,641,641,641,641,0
|
|
20241122,110500,205952858,641,641,641,641,119
|
|
20241122,110400,205876579,641,640,641,640,11956
|
|
20241122,110300,198224738,640,640,640,640,2901
|
|
20241122,110200,196368098,637,637,637,637,500
|
|
20241122,110100,196049598,636,639,639,636,3347
|
|
20241122,110000,193920506,639,639,639,639,1000
|
|
20241122,105900,193281506,636,637,637,636,5423
|
|
20241122,105800,189832455,636,636,636,636,5969
|
|
20241122,105700,186036171,637,637,637,637,509
|
|
20241122,105600,185711938,637,637,637,637,487
|
|
20241122,105500,185401719,636,636,636,636,58
|
|
20241122,105400,185364831,636,636,636,636,2636
|
|
20241122,105300,183688335,637,637,637,637,95
|
|
20241122,105200,183627820,636,637,637,636,2005
|
|
20241122,105100,182352635,636,638,638,636,879
|
|
20241122,105000,181793386,638,638,638,638,10
|
|
20241122,104900,181787006,636,636,636,636,636
|
|
20241122,104800,181382510,639,639,639,639,73
|
|
20241122,104700,181335863,639,636,639,636,165
|
|
20241122,104600,181230893,639,639,639,639,0
|
|
20241122,104500,181230893,639,639,639,639,11
|
|
20241122,104400,181223864,639,639,639,639,0
|
|
20241122,104300,181223864,639,639,639,639,137
|
|
20241122,104200,181136321,639,639,639,639,1000
|
|
20241122,104100,180497321,639,638,639,638,2800
|
|
20241122,104000,178709224,638,639,639,638,143
|
|
20241122,103900,178617987,636,638,638,636,6126
|
|
20241122,103800,174711604,638,638,638,638,151
|
|
20241122,103700,174615266,638,638,638,638,90
|
|
20241122,103600,174557846,637,637,637,637,1688
|
|
20241122,103500,173482590,636,637,638,636,8932
|
|
20241122,103400,167794556,637,637,637,637,0
|
|
20241122,103300,167794556,637,638,638,637,3297
|
|
20241122,103200,165691775,639,638,639,638,643
|
|
20241122,103100,165281441,638,638,638,638,778
|
|
20241122,103000,164785077,639,639,639,639,1
|
|
20241122,102900,164784438,638,638,638,638,312
|
|
20241122,102800,164585382,638,638,638,638,0
|
|
20241122,102700,164585382,638,638,638,638,100
|
|
20241122,102600,164521582,638,638,638,638,0
|
|
20241122,102500,164521582,638,638,638,638,7375
|
|
20241122,102400,159816332,639,639,639,639,1073
|
|
20241122,102300,159130685,639,639,639,639,15
|
|
20241122,102200,159121100,638,639,639,638,2504
|
|
20241122,102100,157523243,639,639,639,639,2367
|
|
20241122,102000,156010730,638,639,639,638,518
|
|
20241122,101900,155679828,640,640,640,639,2470
|
|
20241122,101800,154101046,640,640,640,640,662
|
|
20241122,101700,153677366,640,639,640,639,2744
|
|
20241122,101600,151922984,639,639,639,639,2753
|
|
20241122,101500,150163817,640,640,640,640,43
|
|
20241122,101400,150136297,640,641,641,640,109
|
|
20241122,101300,150066528,640,640,640,640,200
|
|
20241122,101200,149938528,640,641,641,640,133
|
|
20241122,101100,149853371,641,641,641,641,150
|
|
20241122,101000,149757221,641,640,641,640,105
|
|
20241122,100900,149689921,640,640,640,640,10
|
|
20241122,100800,149683521,641,641,641,641,1
|
|
20241122,100700,149682880,642,642,642,642,197
|
|
20241122,100600,149556406,642,641,642,639,7157
|
|
20241122,100500,144978612,641,640,641,640,3339
|
|
20241122,100400,142838652,641,642,642,640,4795
|
|
20241122,100300,139765773,642,641,642,641,2110
|
|
20241122,100200,138413006,641,641,641,641,148
|
|
20241122,100100,138318138,641,640,641,640,986
|
|
20241122,100000,137686407,642,642,642,642,3
|
|
20241122,095900,137684481,642,641,642,639,21865
|
|
20241122,095800,123703061,641,643,643,641,4152
|
|
20241122,095700,121036553,644,644,644,644,1673
|
|
20241122,095600,119959141,643,643,643,643,6957
|
|
20241122,095500,115485790,643,644,644,643,2325
|
|
20241122,095400,113989030,644,646,646,644,2096
|
|
20241122,095300,112636014,646,645,646,645,6993
|
|
20241122,095200,108123831,646,647,647,646,441
|
|
20241122,095100,107838726,647,647,647,647,312
|
|
20241122,095000,107636862,648,648,648,648,1099
|
|
20241122,094900,106924710,643,645,645,643,2424
|
|
20241122,094800,105363784,645,647,648,645,4638
|
|
20241122,094700,102368219,649,645,649,645,378
|
|
20241122,094600,102124036,643,649,649,643,13000
|
|
20241122,094500,93743081,646,646,646,646,0
|
|
20241122,094400,93743081,646,645,650,645,4600
|
|
20241122,094300,90771168,645,646,647,645,1177
|
|
20241122,094200,90011736,647,649,649,647,5484
|
|
20241122,094100,86460699,649,649,650,648,704
|
|
20241122,094000,86003791,649,649,650,649,1026
|
|
20241122,093900,85337906,650,649,651,649,910
|
|
20241122,093800,84746635,649,650,651,649,4795
|
|
20241122,093700,81631852,650,650,650,650,1220
|
|
20241122,093600,80838852,652,652,652,652,661
|
|
20241122,093500,80407880,652,649,652,649,1369
|
|
20241122,093400,79516601,649,651,651,649,1416
|
|
20241122,093300,78596839,652,647,652,647,3303
|
|
20241122,093200,76450800,647,648,649,647,2030
|
|
20241122,093100,75135776,648,649,649,648,2019
|
|
20241122,093000,73827457,648,653,653,648,1287
|
|
20241122,092900,72992988,653,651,653,650,2684
|
|
20241122,092800,71241938,651,648,654,646,21431
|
|
20241122,092700,57327044,648,647,648,647,1885
|
|
20241122,092600,56107177,645,645,645,645,3005
|
|
20241122,092500,54168952,645,646,646,645,411
|
|
20241122,092400,53903507,645,645,645,645,3517
|
|
20241122,092300,51635042,644,644,644,644,2200
|
|
20241122,092200,50218242,643,643,643,643,0
|
|
20241122,092100,50218242,643,641,643,641,4624
|
|
20241122,092000,47247379,639,641,641,639,2259
|
|
20241122,091900,45803478,640,640,640,640,820
|
|
20241122,091800,45278678,642,642,642,642,1481
|
|
20241122,091700,44327876,642,643,643,642,178
|
|
20241122,091600,44213585,643,642,643,642,3716
|
|
20241122,091500,41827746,642,642,642,642,347
|
|
20241122,091400,41604972,642,641,642,639,3433
|
|
20241122,091300,39403737,639,636,642,636,14053
|
|
20241122,091200,30421648,639,636,639,635,551
|
|
20241122,091100,30070969,639,639,639,639,1011
|
|
20241122,091000,29424940,639,640,640,639,151
|
|
20241122,090900,29328450,640,640,640,640,2023
|
|
20241122,090800,28033730,640,640,640,640,1504
|
|
20241122,090700,27071170,640,633,640,631,8816
|
|
20241122,090600,21492161,633,634,634,633,249
|
|
20241122,090500,21334444,634,640,640,633,13527
|
|
20241122,090400,12732085,640,641,641,640,11
|
|
20241122,090300,12725039,642,643,643,640,65
|
|
20241122,090200,12683274,643,639,644,636,3722
|
|
20241122,090100,10305449,639,644,644,639,12361
|
|
20241122,090000,2394293,648,639,649,639,3701
|