604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190100,111033718,257,257,257,257,8422
|
|
20241119,190000,111033718,257,257,257,257,0
|
|
20241119,185900,111033718,257,257,257,257,0
|
|
20241119,185800,111033718,257,257,257,257,0
|
|
20241119,185700,111033718,257,257,257,257,0
|
|
20241119,185600,111033718,257,257,257,257,0
|
|
20241119,185500,111033718,257,257,257,257,0
|
|
20241119,185400,111033718,257,257,257,257,0
|
|
20241119,185300,111033718,257,257,257,257,0
|
|
20241119,185200,111033718,257,257,257,257,0
|
|
20241119,185100,111033718,257,257,257,257,0
|
|
20241119,185000,111033718,257,257,257,257,0
|
|
20241119,184900,111033718,257,257,257,257,0
|
|
20241119,184800,111033718,257,257,257,257,0
|
|
20241119,184700,111033718,257,257,257,257,0
|
|
20241119,184600,111033718,257,257,257,257,0
|
|
20241119,184500,111033718,257,257,257,257,0
|
|
20241119,184400,111033718,257,257,257,257,0
|
|
20241119,184300,111033718,257,257,257,257,0
|
|
20241119,184200,111033718,257,257,257,257,0
|
|
20241119,184100,111033718,257,257,257,257,0
|
|
20241119,184000,111033718,257,257,257,257,0
|
|
20241119,183900,111033718,257,257,257,257,0
|
|
20241119,183800,111033718,257,257,257,257,0
|
|
20241119,183700,111033718,257,257,257,257,0
|
|
20241119,183600,111033718,257,257,257,257,0
|
|
20241119,183500,111033718,257,257,257,257,0
|
|
20241119,183400,111033718,257,257,257,257,0
|
|
20241119,183300,111033718,257,257,257,257,0
|
|
20241119,183200,111033718,257,257,257,257,0
|
|
20241119,183100,111033718,257,257,257,257,8422
|
|
20241119,183000,111033718,257,257,257,257,0
|
|
20241119,182900,111033718,257,257,257,257,0
|
|
20241119,182800,111033718,257,257,257,257,0
|
|
20241119,182700,111033718,257,257,257,257,0
|
|
20241119,182600,111033718,257,257,257,257,0
|
|
20241119,182500,111033718,257,257,257,257,0
|
|
20241119,182400,111033718,257,257,257,257,0
|
|
20241119,182300,111033718,257,257,257,257,0
|
|
20241119,182200,111033718,257,257,257,257,0
|
|
20241119,182100,111033718,257,257,257,257,0
|
|
20241119,182000,111033718,257,257,257,257,0
|
|
20241119,181900,111033718,257,257,257,257,0
|
|
20241119,181800,111033718,257,257,257,257,0
|
|
20241119,181700,111033718,257,257,257,257,0
|
|
20241119,181600,111033718,257,257,257,257,0
|
|
20241119,181500,111033718,257,257,257,257,0
|
|
20241119,181400,111033718,257,257,257,257,0
|
|
20241119,181300,111033718,257,257,257,257,0
|
|
20241119,181200,111033718,257,257,257,257,0
|
|
20241119,181100,111033718,257,257,257,257,0
|
|
20241119,181000,111033718,257,257,257,257,0
|
|
20241119,180900,111033718,257,257,257,257,0
|
|
20241119,180800,111033718,257,257,257,257,0
|
|
20241119,180700,111033718,257,257,257,257,0
|
|
20241119,180600,111033718,257,257,257,257,0
|
|
20241119,180500,111033718,257,257,257,257,0
|
|
20241119,180400,111033718,257,257,257,257,0
|
|
20241119,180300,111033718,257,257,257,257,0
|
|
20241119,180200,111033718,257,257,257,257,0
|
|
20241119,180100,111033718,257,257,257,257,8422
|
|
20241119,180000,111033718,257,257,257,257,0
|
|
20241119,175900,111033718,257,257,257,257,0
|
|
20241119,175800,111033718,257,257,257,257,0
|
|
20241119,175700,111033718,257,257,257,257,0
|
|
20241119,175600,111033718,257,257,257,257,0
|
|
20241119,175500,111033718,257,257,257,257,0
|
|
20241119,175400,111033718,257,257,257,257,0
|
|
20241119,175300,111033718,257,257,257,257,0
|
|
20241119,175200,111033718,257,257,257,257,0
|
|
20241119,175100,111033718,257,257,257,257,0
|
|
20241119,175000,111033718,257,257,257,257,0
|
|
20241119,174900,111033718,257,257,257,257,0
|
|
20241119,174800,111033718,257,257,257,257,0
|
|
20241119,174700,111033718,257,257,257,257,0
|
|
20241119,174600,111033718,257,257,257,257,0
|
|
20241119,174500,111033718,257,257,257,257,0
|
|
20241119,174400,111033718,257,257,257,257,0
|
|
20241119,174300,111033718,257,257,257,257,0
|
|
20241119,174200,111033718,257,257,257,257,0
|
|
20241119,174100,111033718,257,257,257,257,0
|
|
20241119,174000,111033718,257,257,257,257,0
|
|
20241119,173900,111033718,257,257,257,257,0
|
|
20241119,173800,111033718,257,257,257,257,0
|
|
20241119,173700,111033718,257,257,257,257,0
|
|
20241119,173600,111033718,257,257,257,257,0
|
|
20241119,173500,111033718,257,257,257,257,0
|
|
20241119,173400,111033718,257,257,257,257,0
|
|
20241119,173300,111033718,257,257,257,257,0
|
|
20241119,173200,111033718,257,257,257,257,0
|
|
20241119,173100,111033718,257,257,257,257,8422
|
|
20241119,173000,111033718,257,257,257,257,0
|
|
20241119,172900,111033718,257,257,257,257,0
|
|
20241119,172800,111033718,257,257,257,257,0
|
|
20241119,172700,111033718,257,257,257,257,0
|
|
20241119,172600,111033718,257,257,257,257,0
|
|
20241119,172500,111033718,257,257,257,257,0
|
|
20241119,172400,111033718,257,257,257,257,0
|
|
20241119,172300,111033718,257,257,257,257,0
|
|
20241119,172200,111033718,257,257,257,257,0
|
|
20241119,172100,111033718,257,257,257,257,0
|
|
20241119,172000,111033718,257,257,257,257,0
|
|
20241119,171900,111033718,257,257,257,257,0
|
|
20241119,171800,111033718,257,257,257,257,0
|
|
20241119,171700,111033718,257,257,257,257,0
|
|
20241119,171600,111033718,257,257,257,257,0
|
|
20241119,171500,111033718,257,257,257,257,0
|
|
20241119,171400,111033718,257,257,257,257,0
|
|
20241119,171300,111033718,257,257,257,257,0
|
|
20241119,171200,111033718,257,257,257,257,0
|
|
20241119,171100,111033718,257,257,257,257,0
|
|
20241119,171000,111033718,257,257,257,257,0
|
|
20241119,170900,111033718,257,257,257,257,0
|
|
20241119,170800,111033718,257,257,257,257,0
|
|
20241119,170700,111033718,257,257,257,257,0
|
|
20241119,170600,111033718,257,257,257,257,0
|
|
20241119,170500,111033718,257,257,257,257,0
|
|
20241119,170400,111033718,257,257,257,257,0
|
|
20241119,170300,111033718,257,257,257,257,0
|
|
20241119,170200,111033718,257,257,257,257,0
|
|
20241119,170100,111033718,257,257,257,257,8422
|
|
20241119,170000,111033718,257,257,257,257,0
|
|
20241119,165900,111033718,257,257,257,257,0
|
|
20241119,165800,111033718,257,257,257,257,0
|
|
20241119,165700,111033718,257,257,257,257,0
|
|
20241119,165600,111033718,257,257,257,257,0
|
|
20241119,165500,111033718,257,257,257,257,0
|
|
20241119,165400,111033718,257,257,257,257,0
|
|
20241119,165300,111033718,257,257,257,257,0
|
|
20241119,165200,111033718,257,257,257,257,0
|
|
20241119,165100,111033718,257,257,257,257,0
|
|
20241119,165000,111033718,257,257,257,257,0
|
|
20241119,164900,111033718,257,257,257,257,0
|
|
20241119,164800,111033718,257,257,257,257,0
|
|
20241119,164700,111033718,257,257,257,257,0
|
|
20241119,164600,111033718,257,257,257,257,0
|
|
20241119,164500,111033718,257,257,257,257,0
|
|
20241119,164400,111033718,257,257,257,257,0
|
|
20241119,164300,111033718,257,257,257,257,0
|
|
20241119,164200,111033718,257,257,257,257,0
|
|
20241119,164100,111033718,257,257,257,257,0
|
|
20241119,164000,111033718,257,257,257,257,0
|
|
20241119,163900,111033718,257,257,257,257,0
|
|
20241119,163800,111033718,257,257,257,257,0
|
|
20241119,163700,111033718,257,257,257,257,0
|
|
20241119,163600,111033718,257,257,257,257,0
|
|
20241119,163500,111033718,257,257,257,257,0
|
|
20241119,163400,111033718,257,257,257,257,0
|
|
20241119,163300,111033718,257,257,257,257,0
|
|
20241119,163200,111033718,257,257,257,257,0
|
|
20241119,163100,111033718,257,257,257,257,8422
|
|
20241119,163000,111033718,257,257,257,257,0
|
|
20241119,162900,111033718,257,257,257,257,0
|
|
20241119,162800,111033718,257,257,257,257,0
|
|
20241119,162700,111033718,257,257,257,257,0
|
|
20241119,162600,111033718,257,257,257,257,0
|
|
20241119,162500,111033718,257,257,257,257,0
|
|
20241119,162400,111033718,257,257,257,257,0
|
|
20241119,162300,111033718,257,257,257,257,0
|
|
20241119,162200,111033718,257,257,257,257,0
|
|
20241119,162100,111033718,257,257,257,257,0
|
|
20241119,162000,111033718,257,257,257,257,0
|
|
20241119,161900,111033718,257,257,257,257,0
|
|
20241119,161800,111033718,257,257,257,257,0
|
|
20241119,161700,111033718,257,257,257,257,0
|
|
20241119,161600,111033718,257,257,257,257,0
|
|
20241119,161500,111033718,257,257,257,257,0
|
|
20241119,161400,111033718,257,257,257,257,0
|
|
20241119,161300,111033718,257,257,257,257,0
|
|
20241119,161200,111033718,257,257,257,257,0
|
|
20241119,161100,111033718,257,257,257,257,0
|
|
20241119,161000,111033718,257,257,257,257,0
|
|
20241119,160900,111033718,257,257,257,257,0
|
|
20241119,160800,111033718,257,257,257,257,0
|
|
20241119,160700,111033718,257,257,257,257,0
|
|
20241119,160600,111033718,257,257,257,257,0
|
|
20241119,160500,111033718,257,257,257,257,0
|
|
20241119,160400,111033718,257,257,257,257,0
|
|
20241119,160300,111033718,257,257,257,257,0
|
|
20241119,160200,111033718,257,257,257,257,0
|
|
20241119,160100,111033718,257,257,257,257,8422
|
|
20241119,160000,111033718,257,257,257,257,0
|
|
20241119,155900,111033718,257,257,257,257,0
|
|
20241119,155800,111033718,257,257,257,257,0
|
|
20241119,155700,111033718,257,257,257,257,0
|
|
20241119,155600,111033718,257,257,257,257,0
|
|
20241119,155500,111033718,257,257,257,257,0
|
|
20241119,155400,111033718,257,257,257,257,0
|
|
20241119,155300,111033718,257,257,257,257,0
|
|
20241119,155200,111033718,257,257,257,257,0
|
|
20241119,155100,111033718,257,257,257,257,0
|
|
20241119,155000,111033718,257,257,257,257,0
|
|
20241119,154900,111033718,257,257,257,257,0
|
|
20241119,154800,111033718,257,257,257,257,0
|
|
20241119,154700,111033718,257,257,257,257,0
|
|
20241119,154600,111033718,257,257,257,257,0
|
|
20241119,154500,111033718,257,257,257,257,0
|
|
20241119,154400,111033718,257,257,257,257,0
|
|
20241119,154300,111033718,257,257,257,257,0
|
|
20241119,154200,111033718,257,257,257,257,0
|
|
20241119,154100,111033718,257,257,257,257,0
|
|
20241119,154000,111033718,257,257,257,257,0
|
|
20241119,153900,111033718,257,257,257,257,0
|
|
20241119,153800,111033718,257,257,257,257,0
|
|
20241119,153700,111033718,257,257,257,257,0
|
|
20241119,153600,111033718,257,257,257,257,0
|
|
20241119,153500,111033718,257,257,257,257,0
|
|
20241119,153400,111033718,257,257,257,257,0
|
|
20241119,153300,111033718,257,257,257,257,0
|
|
20241119,153200,111033718,257,257,257,257,0
|
|
20241119,153100,111033718,257,257,257,257,8422
|
|
20241119,153000,111033718,257,257,257,257,8422
|
|
20241119,152900,108869264,258,258,258,258,0
|
|
20241119,152800,108869264,258,258,258,258,0
|
|
20241119,152700,108869264,258,258,258,258,0
|
|
20241119,152600,108869264,258,258,258,258,0
|
|
20241119,152500,108869264,258,258,258,258,0
|
|
20241119,152400,108869264,258,258,258,258,0
|
|
20241119,152300,108869264,258,258,258,258,0
|
|
20241119,152200,108869264,258,258,258,258,0
|
|
20241119,152100,108869264,258,258,258,258,0
|
|
20241119,152000,108869264,258,258,258,258,0
|
|
20241119,151900,108869264,258,258,258,258,0
|
|
20241119,151800,108869264,258,258,258,258,0
|
|
20241119,151700,108869264,258,258,258,258,543
|
|
20241119,151600,108729170,258,258,258,258,0
|
|
20241119,151500,108729170,258,258,258,258,0
|
|
20241119,151400,108729170,258,258,258,258,100
|
|
20241119,151300,108703370,258,258,258,258,1
|
|
20241119,151200,108703112,257,257,257,257,1709
|
|
20241119,151100,108263899,258,258,258,258,0
|
|
20241119,151000,108263899,258,258,258,258,0
|
|
20241119,150900,108263899,258,258,258,258,0
|
|
20241119,150800,108263899,258,258,258,258,0
|
|
20241119,150700,108263899,258,258,258,258,0
|
|
20241119,150600,108263899,258,258,258,258,7
|
|
20241119,150500,108262093,259,259,259,259,0
|
|
20241119,150400,108262093,259,259,259,259,21
|
|
20241119,150300,108256654,259,259,259,259,0
|
|
20241119,150200,108256654,259,259,259,259,48
|
|
20241119,150100,108244222,259,259,259,259,1
|
|
20241119,150000,108243963,257,257,257,257,0
|
|
20241119,145900,108243963,257,257,257,257,9
|
|
20241119,145800,108241650,259,259,259,259,0
|
|
20241119,145700,108241650,259,259,259,259,0
|
|
20241119,145600,108241650,259,257,259,257,111
|
|
20241119,145500,108212975,258,258,258,258,16307
|
|
20241119,145400,104005769,258,258,258,258,0
|
|
20241119,145300,104005769,258,258,258,258,0
|
|
20241119,145200,104005769,258,258,258,258,1
|
|
20241119,145100,104005511,258,258,258,258,1
|
|
20241119,145000,104005253,257,257,257,257,0
|
|
20241119,144900,104005253,257,257,257,257,0
|
|
20241119,144800,104005253,257,257,257,257,64
|
|
20241119,144700,103988805,258,258,258,258,0
|
|
20241119,144600,103988805,258,258,258,258,0
|
|
20241119,144500,103988805,258,258,258,258,0
|
|
20241119,144400,103988805,258,258,258,258,9
|
|
20241119,144300,103986483,257,257,257,257,0
|
|
20241119,144200,103986483,257,257,257,257,2
|
|
20241119,144100,103985969,258,258,258,258,0
|
|
20241119,144000,103985969,258,258,258,258,1
|
|
20241119,143900,103985711,257,258,258,257,2
|
|
20241119,143800,103985196,258,258,258,258,0
|
|
20241119,143700,103985196,258,258,258,258,1
|
|
20241119,143600,103984938,258,258,258,258,2486
|
|
20241119,143500,103343550,258,257,258,257,3
|
|
20241119,143400,103342778,258,258,258,258,0
|
|
20241119,143300,103342778,258,258,258,258,0
|
|
20241119,143200,103342778,258,258,258,258,0
|
|
20241119,143100,103342778,258,258,258,258,0
|
|
20241119,143000,103342778,258,258,258,258,0
|
|
20241119,142900,103342778,258,258,258,258,0
|
|
20241119,142800,103342778,258,258,258,258,0
|
|
20241119,142700,103342778,258,258,258,258,0
|
|
20241119,142600,103342778,258,258,258,258,0
|
|
20241119,142500,103342778,258,258,258,258,0
|
|
20241119,142400,103342778,258,258,258,258,0
|
|
20241119,142300,103342778,258,258,258,258,1
|
|
20241119,142200,103342520,258,258,258,258,0
|
|
20241119,142100,103342520,258,258,258,258,0
|
|
20241119,142000,103342520,258,258,258,258,0
|
|
20241119,141900,103342520,258,258,258,258,0
|
|
20241119,141800,103342520,258,258,258,258,0
|
|
20241119,141700,103342520,258,258,258,258,0
|
|
20241119,141600,103342520,258,258,258,258,1
|
|
20241119,141500,103342262,257,257,257,257,0
|
|
20241119,141400,103342262,257,258,258,257,2
|
|
20241119,141300,103341747,258,258,258,258,0
|
|
20241119,141200,103341747,258,258,258,258,0
|
|
20241119,141100,103341747,258,258,258,258,0
|
|
20241119,141000,103341747,258,258,258,258,0
|
|
20241119,140900,103341747,258,258,258,258,1
|
|
20241119,140800,103341489,257,257,257,257,1
|
|
20241119,140700,103341232,258,258,258,258,1
|
|
20241119,140600,103340974,258,258,258,258,1
|
|
20241119,140500,103340716,257,258,258,257,3
|
|
20241119,140400,103339944,258,258,258,258,0
|
|
20241119,140300,103339944,258,258,258,258,2
|
|
20241119,140200,103339428,258,257,258,257,3
|
|
20241119,140100,103338656,258,258,258,258,1
|
|
20241119,140000,103338398,258,258,258,258,0
|
|
20241119,135900,103338398,258,258,258,258,0
|
|
20241119,135800,103338398,258,257,258,257,32677
|
|
20241119,135700,94940408,257,257,257,257,0
|
|
20241119,135600,94940408,257,257,257,257,250
|
|
20241119,135500,94876158,257,257,257,257,20
|
|
20241119,135400,94871018,257,257,257,257,0
|
|
20241119,135300,94871018,257,257,257,257,0
|
|
20241119,135200,94871018,257,257,257,257,1
|
|
20241119,135100,94870761,256,256,256,256,6
|
|
20241119,135000,94869225,257,257,257,257,0
|
|
20241119,134900,94869225,257,257,257,257,71186
|
|
20241119,134800,76574423,258,258,258,258,0
|
|
20241119,134700,76574423,258,258,258,258,0
|
|
20241119,134600,76574423,258,258,258,258,13
|
|
20241119,134500,76571069,257,258,258,257,4
|
|
20241119,134400,76570039,258,258,258,258,0
|
|
20241119,134300,76570039,258,258,258,258,1
|
|
20241119,134200,76569781,258,258,258,258,1
|
|
20241119,134100,76569523,257,258,258,257,3
|
|
20241119,134000,76568751,258,258,258,258,1357
|
|
20241119,133900,76218645,259,258,259,258,4421
|
|
20241119,133800,75078026,258,258,258,258,0
|
|
20241119,133700,75078026,258,258,258,258,0
|
|
20241119,133600,75078026,258,258,258,258,0
|
|
20241119,133500,75078026,258,258,258,258,11
|
|
20241119,133400,75075188,258,258,258,258,0
|
|
20241119,133300,75075188,258,257,258,257,5
|
|
20241119,133200,75073901,258,258,258,258,0
|
|
20241119,133100,75073901,258,258,258,258,12
|
|
20241119,133000,75070805,257,257,257,257,0
|
|
20241119,132900,75070805,257,257,257,257,0
|
|
20241119,132800,75070805,257,257,257,257,0
|
|
20241119,132700,75070805,257,257,257,257,0
|
|
20241119,132600,75070805,257,257,257,257,0
|
|
20241119,132500,75070805,257,257,257,257,2
|
|
20241119,132400,75070291,259,259,259,259,0
|
|
20241119,132300,75070291,259,259,259,259,0
|
|
20241119,132200,75070291,259,259,259,259,0
|
|
20241119,132100,75070291,259,259,259,259,0
|
|
20241119,132000,75070291,259,259,259,259,0
|
|
20241119,131900,75070291,259,259,259,259,1
|
|
20241119,131800,75070032,259,259,259,259,0
|
|
20241119,131700,75070032,259,259,259,259,0
|
|
20241119,131600,75070032,259,259,259,259,0
|
|
20241119,131500,75070032,259,259,259,259,0
|
|
20241119,131400,75070032,259,258,259,258,1042
|
|
20241119,131300,74801165,259,258,259,258,12025
|
|
20241119,131200,71698659,258,258,258,258,42
|
|
20241119,131100,71687823,257,257,257,257,0
|
|
20241119,131000,71687823,257,257,257,257,5
|
|
20241119,130900,71686538,257,258,258,257,3
|
|
20241119,130800,71685765,258,258,258,258,0
|
|
20241119,130700,71685765,258,258,258,258,1
|
|
20241119,130600,71685507,258,258,258,258,0
|
|
20241119,130500,71685507,258,258,258,258,0
|
|
20241119,130400,71685507,258,257,258,257,2
|
|
20241119,130300,71684992,258,258,258,258,1
|
|
20241119,130200,71684734,258,258,258,258,0
|
|
20241119,130100,71684734,258,258,258,258,100
|
|
20241119,130000,71658934,259,259,259,259,0
|
|
20241119,125900,71658934,259,259,259,259,0
|
|
20241119,125800,71658934,259,258,259,257,2014
|
|
20241119,125700,71139320,257,259,259,257,41
|
|
20241119,125600,71128705,259,259,259,259,7
|
|
20241119,125500,71126892,257,257,257,257,855
|
|
20241119,125400,70907157,257,257,257,257,0
|
|
20241119,125300,70907157,257,257,257,257,0
|
|
20241119,125200,70907157,257,257,257,257,0
|
|
20241119,125100,70907157,257,258,258,257,3
|
|
20241119,125000,70906385,258,258,259,257,64
|
|
20241119,124900,70889873,258,257,258,257,9
|
|
20241119,124800,70887559,258,258,258,258,0
|
|
20241119,124700,70887559,258,258,258,258,3
|
|
20241119,124600,70886785,259,259,259,259,1
|
|
20241119,124500,70886526,258,258,258,258,1975
|
|
20241119,124400,70376976,258,258,259,258,1031
|
|
20241119,124300,70110974,257,257,257,257,200
|
|
20241119,124200,70059574,257,257,257,257,9
|
|
20241119,124100,70057261,257,258,258,257,2
|
|
20241119,124000,70056746,258,258,258,258,0
|
|
20241119,123900,70056746,258,258,258,258,0
|
|
20241119,123800,70056746,258,258,258,258,0
|
|
20241119,123700,70056746,258,258,258,258,1
|
|
20241119,123600,70056488,257,257,257,257,0
|
|
20241119,123500,70056488,257,257,257,257,0
|
|
20241119,123400,70056488,257,257,257,257,0
|
|
20241119,123300,70056488,257,257,257,257,0
|
|
20241119,123200,70056488,257,257,257,257,1
|
|
20241119,123100,70056231,258,258,258,258,13364
|
|
20241119,123000,66608319,258,258,258,258,6639
|
|
20241119,122900,64895457,258,258,258,258,0
|
|
20241119,122800,64895457,258,258,258,258,0
|
|
20241119,122700,64895457,258,258,258,258,2
|
|
20241119,122600,64894941,258,258,258,258,0
|
|
20241119,122500,64894941,258,258,258,258,0
|
|
20241119,122400,64894941,258,258,258,258,0
|
|
20241119,122300,64894941,258,258,258,258,1
|
|
20241119,122200,64894683,257,257,257,257,0
|
|
20241119,122100,64894683,257,257,257,257,0
|
|
20241119,122000,64894683,257,258,258,257,41
|
|
20241119,121900,64884106,257,258,258,257,32
|
|
20241119,121800,64875852,258,258,258,258,1
|
|
20241119,121700,64875594,257,257,257,257,0
|
|
20241119,121600,64875594,257,257,257,257,0
|
|
20241119,121500,64875594,257,257,257,257,0
|
|
20241119,121400,64875594,257,257,257,257,106
|
|
20241119,121300,64848352,257,257,257,257,0
|
|
20241119,121200,64848352,257,257,257,257,0
|
|
20241119,121100,64848352,257,257,257,257,0
|
|
20241119,121000,64848352,257,257,257,257,0
|
|
20241119,120900,64848352,257,258,258,257,301
|
|
20241119,120800,64770994,258,258,258,258,0
|
|
20241119,120700,64770994,258,258,258,258,0
|
|
20241119,120600,64770994,258,258,258,258,0
|
|
20241119,120500,64770994,258,258,258,258,0
|
|
20241119,120400,64770994,258,258,258,258,0
|
|
20241119,120300,64770994,258,258,258,258,0
|
|
20241119,120200,64770994,258,258,258,258,5
|
|
20241119,120100,64769704,258,258,258,258,9
|
|
20241119,120000,64767382,257,257,257,257,0
|
|
20241119,115900,64767382,257,257,257,257,0
|
|
20241119,115800,64767382,257,257,257,257,0
|
|
20241119,115700,64767382,257,257,257,257,0
|
|
20241119,115600,64767382,257,257,257,257,6
|
|
20241119,115500,64765840,258,258,258,258,100
|
|
20241119,115400,64740040,259,259,259,259,13
|
|
20241119,115300,64736673,257,257,257,257,2
|
|
20241119,115200,64736159,257,257,257,257,0
|
|
20241119,115100,64736159,257,257,257,257,0
|
|
20241119,115000,64736159,257,257,257,257,0
|
|
20241119,114900,64736159,257,257,257,257,0
|
|
20241119,114800,64736159,257,257,257,257,1
|
|
20241119,114700,64735902,258,258,258,258,0
|
|
20241119,114600,64735902,258,258,258,258,0
|
|
20241119,114500,64735902,258,258,258,258,6843
|
|
20241119,114400,62970408,258,258,258,258,8258
|
|
20241119,114300,60839844,258,258,258,258,0
|
|
20241119,114200,60839844,258,258,258,258,0
|
|
20241119,114100,60839844,258,258,258,258,0
|
|
20241119,114000,60839844,258,258,258,258,0
|
|
20241119,113900,60839844,258,258,258,258,0
|
|
20241119,113800,60839844,258,258,258,258,100
|
|
20241119,113700,60814044,257,257,257,257,0
|
|
20241119,113600,60814044,257,257,257,257,1
|
|
20241119,113500,60813787,258,258,258,258,0
|
|
20241119,113400,60813787,258,258,258,258,0
|
|
20241119,113300,60813787,258,258,258,258,31
|
|
20241119,113200,60805789,257,257,257,257,0
|
|
20241119,113100,60805789,257,257,257,257,0
|
|
20241119,113000,60805789,257,258,258,257,10
|
|
20241119,112900,60803210,257,257,257,257,14
|
|
20241119,112800,60799612,258,258,258,258,1
|
|
20241119,112700,60799354,258,258,258,258,100
|
|
20241119,112600,60773554,257,257,257,257,1
|
|
20241119,112500,60773297,258,258,258,258,4
|
|
20241119,112400,60772265,258,258,258,258,12051
|
|
20241119,112300,57663107,258,258,258,258,41
|
|
20241119,112200,57652529,258,258,258,258,200
|
|
20241119,112100,57600929,258,258,258,258,20
|
|
20241119,112000,57595769,258,258,258,258,0
|
|
20241119,111900,57595769,258,258,258,258,0
|
|
20241119,111800,57595769,258,258,258,258,0
|
|
20241119,111700,57595769,258,258,258,258,0
|
|
20241119,111600,57595769,258,258,258,258,0
|
|
20241119,111500,57595769,258,258,258,258,0
|
|
20241119,111400,57595769,258,258,258,258,0
|
|
20241119,111300,57595769,258,258,258,258,30
|
|
20241119,111200,57588029,257,257,257,257,139
|
|
20241119,111100,57552306,258,258,258,258,0
|
|
20241119,111000,57552306,258,258,258,258,0
|
|
20241119,110900,57552306,258,258,258,258,65
|
|
20241119,110800,57535536,258,258,258,258,0
|
|
20241119,110700,57535536,258,258,258,258,0
|
|
20241119,110600,57535536,258,258,258,258,0
|
|
20241119,110500,57535536,258,258,258,258,0
|
|
20241119,110400,57535536,258,258,258,258,1
|
|
20241119,110300,57535278,258,258,258,258,0
|
|
20241119,110200,57535278,258,258,258,258,361
|
|
20241119,110100,57442140,257,257,257,257,0
|
|
20241119,110000,57442140,257,257,257,257,0
|
|
20241119,105900,57442140,257,257,257,257,0
|
|
20241119,105800,57442140,257,258,258,257,12
|
|
20241119,105700,57439046,258,258,258,258,12
|
|
20241119,105600,57435950,258,258,258,258,3
|
|
20241119,105500,57435176,258,258,258,258,230
|
|
20241119,105400,57375836,257,257,257,257,0
|
|
20241119,105300,57375836,257,258,258,257,24
|
|
20241119,105200,57369646,258,258,258,258,1
|
|
20241119,105100,57369388,258,258,258,258,1
|
|
20241119,105000,57369130,258,258,258,258,0
|
|
20241119,104900,57369130,258,258,258,258,0
|
|
20241119,104800,57369130,258,258,258,258,1
|
|
20241119,104700,57368872,257,257,257,257,0
|
|
20241119,104600,57368872,257,257,257,257,1
|
|
20241119,104500,57368615,258,258,258,258,0
|
|
20241119,104400,57368615,258,258,258,258,1
|
|
20241119,104300,57368357,258,258,258,258,0
|
|
20241119,104200,57368357,258,257,258,257,2002
|
|
20241119,104100,56851843,258,258,258,258,0
|
|
20241119,104000,56851843,258,258,258,258,1
|
|
20241119,103900,56851585,258,258,258,258,0
|
|
20241119,103800,56851585,258,258,258,258,1
|
|
20241119,103700,56851327,257,257,257,257,0
|
|
20241119,103600,56851327,257,257,257,257,1
|
|
20241119,103500,56851070,258,258,258,258,405
|
|
20241119,103400,56746580,257,257,257,257,0
|
|
20241119,103300,56746580,257,257,257,257,1
|
|
20241119,103200,56746323,258,258,258,258,0
|
|
20241119,103100,56746323,258,258,258,258,0
|
|
20241119,103000,56746323,258,258,258,258,1
|
|
20241119,102900,56746065,258,258,258,258,0
|
|
20241119,102800,56746065,258,258,258,258,1
|
|
20241119,102700,56745807,258,258,258,258,0
|
|
20241119,102600,56745807,258,258,258,258,0
|
|
20241119,102500,56745807,258,258,258,258,2170
|
|
20241119,102400,56185947,258,258,258,258,188
|
|
20241119,102300,56137443,258,258,258,258,8
|
|
20241119,102200,56135379,258,258,258,258,0
|
|
20241119,102100,56135379,258,258,258,258,492
|
|
20241119,102000,56008443,258,258,258,258,9
|
|
20241119,101900,56006121,258,258,258,258,1
|
|
20241119,101800,56005863,258,257,258,257,3703
|
|
20241119,101700,55050490,257,257,257,257,0
|
|
20241119,101600,55050490,257,257,257,257,15
|
|
20241119,101500,55046635,258,258,258,258,0
|
|
20241119,101400,55046635,258,258,258,258,0
|
|
20241119,101300,55046635,258,258,258,258,0
|
|
20241119,101200,55046635,258,258,258,258,38
|
|
20241119,101100,55036831,257,257,257,257,1
|
|
20241119,101000,55036574,258,258,258,258,0
|
|
20241119,100900,55036574,258,258,258,258,0
|
|
20241119,100800,55036574,258,258,258,258,543
|
|
20241119,100700,54896480,257,257,257,257,100
|
|
20241119,100600,54870780,258,258,258,258,0
|
|
20241119,100500,54870780,258,258,258,258,0
|
|
20241119,100400,54870780,258,258,258,258,2
|
|
20241119,100300,54870264,259,259,259,259,0
|
|
20241119,100200,54870264,259,259,259,259,20
|
|
20241119,100100,54865084,259,258,259,258,4
|
|
20241119,100000,54864051,258,258,258,258,1
|
|
20241119,095900,54863793,257,257,257,257,23786
|
|
20241119,095800,48750791,257,257,257,257,4
|
|
20241119,095700,48749763,257,257,257,257,0
|
|
20241119,095600,48749763,257,257,257,257,60
|
|
20241119,095500,48734343,257,257,257,257,1
|
|
20241119,095400,48734086,256,257,257,256,2
|
|
20241119,095300,48733573,256,256,256,256,0
|
|
20241119,095200,48733573,256,256,256,256,0
|
|
20241119,095100,48733573,256,256,256,256,0
|
|
20241119,095000,48733573,256,256,256,256,0
|
|
20241119,094900,48733573,256,256,256,256,0
|
|
20241119,094800,48733573,256,257,257,256,3
|
|
20241119,094700,48732804,257,257,257,257,0
|
|
20241119,094600,48732804,257,257,257,257,2
|
|
20241119,094500,48732290,257,257,257,257,0
|
|
20241119,094400,48732290,257,257,257,257,0
|
|
20241119,094300,48732290,257,257,257,257,2
|
|
20241119,094200,48731776,257,257,257,257,67
|
|
20241119,094100,48714557,257,257,257,257,12
|
|
20241119,094000,48711473,257,257,257,257,0
|
|
20241119,093900,48711473,257,257,257,257,0
|
|
20241119,093800,48711473,257,257,257,257,0
|
|
20241119,093700,48711473,257,257,257,257,0
|
|
20241119,093600,48711473,257,257,257,256,3106
|
|
20241119,093500,47916231,257,257,257,257,1
|
|
20241119,093400,47915974,256,256,256,256,1
|
|
20241119,093300,47915718,257,256,257,256,42
|
|
20241119,093200,47904925,257,257,257,257,0
|
|
20241119,093100,47904925,257,257,257,257,1003
|
|
20241119,093000,47647154,257,257,257,257,0
|
|
20241119,092900,47647154,257,257,257,257,0
|
|
20241119,092800,47647154,257,257,257,257,138841
|
|
20241119,092700,11965017,257,257,257,257,2
|
|
20241119,092600,11964503,258,258,258,258,50
|
|
20241119,092500,11951603,258,258,258,258,3150
|
|
20241119,092400,11138903,259,259,259,259,76
|
|
20241119,092300,11119219,259,259,259,259,2
|
|
20241119,092200,11118701,258,258,259,258,7
|
|
20241119,092100,11116894,258,258,258,258,0
|
|
20241119,092000,11116894,258,258,258,258,2
|
|
20241119,091900,11116378,259,258,259,258,2
|
|
20241119,091800,11115861,259,259,259,259,45
|
|
20241119,091700,11104206,259,259,259,259,0
|
|
20241119,091600,11104206,259,259,259,259,0
|
|
20241119,091500,11104206,259,259,259,259,0
|
|
20241119,091400,11104206,259,259,259,259,0
|
|
20241119,091300,11104206,259,259,259,259,2
|
|
20241119,091200,11103688,259,257,259,257,6
|
|
20241119,091100,11102136,258,258,258,258,1831
|
|
20241119,091000,10629738,259,259,259,259,0
|
|
20241119,090900,10629738,259,259,259,259,0
|
|
20241119,090800,10629738,259,259,259,259,200
|
|
20241119,090700,10577938,259,259,259,259,154
|
|
20241119,090600,10538052,260,260,260,260,15156
|
|
20241119,090500,6597492,259,259,259,258,4847
|
|
20241119,090400,5342120,258,258,258,258,1
|
|
20241119,090300,5341862,258,258,258,258,0
|
|
20241119,090200,5341862,258,258,258,258,11425
|
|
20241119,090100,2394212,257,257,257,257,0
|
|
20241119,090000,2394212,257,257,257,257,9316
|