605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190200,373945512,577,577,577,577,7735
|
|
20241113,190100,373945512,577,577,577,577,0
|
|
20241113,190000,373945512,577,577,577,577,0
|
|
20241113,185900,373945512,577,577,577,577,0
|
|
20241113,185800,373945512,577,577,577,577,0
|
|
20241113,185700,373945512,577,577,577,577,0
|
|
20241113,185600,373945512,577,577,577,577,0
|
|
20241113,185500,373945512,577,577,577,577,0
|
|
20241113,185400,373945512,577,577,577,577,0
|
|
20241113,185300,373945512,577,577,577,577,0
|
|
20241113,185200,373945512,577,577,577,577,0
|
|
20241113,185100,373945512,577,577,577,577,0
|
|
20241113,185000,373945512,577,577,577,577,0
|
|
20241113,184900,373945512,577,577,577,577,0
|
|
20241113,184800,373945512,577,577,577,577,0
|
|
20241113,184700,373945512,577,577,577,577,0
|
|
20241113,184600,373945512,577,577,577,577,0
|
|
20241113,184500,373945512,577,577,577,577,0
|
|
20241113,184400,373945512,577,577,577,577,0
|
|
20241113,184300,373945512,577,577,577,577,0
|
|
20241113,184200,373945512,577,577,577,577,0
|
|
20241113,184100,373945512,577,577,577,577,0
|
|
20241113,184000,373945512,577,577,577,577,0
|
|
20241113,183900,373945512,577,577,577,577,0
|
|
20241113,183800,373945512,577,577,577,577,0
|
|
20241113,183700,373945512,577,577,577,577,0
|
|
20241113,183600,373945512,577,577,577,577,0
|
|
20241113,183500,373945512,577,577,577,577,0
|
|
20241113,183400,373945512,577,577,577,577,0
|
|
20241113,183300,373945512,577,577,577,577,0
|
|
20241113,183200,373945512,577,577,577,577,7735
|
|
20241113,183100,373945512,577,577,577,577,0
|
|
20241113,183000,373945512,577,577,577,577,0
|
|
20241113,182900,373945512,577,577,577,577,0
|
|
20241113,182800,373945512,577,577,577,577,0
|
|
20241113,182700,373945512,577,577,577,577,0
|
|
20241113,182600,373945512,577,577,577,577,0
|
|
20241113,182500,373945512,577,577,577,577,0
|
|
20241113,182400,373945512,577,577,577,577,0
|
|
20241113,182300,373945512,577,577,577,577,0
|
|
20241113,182200,373945512,577,577,577,577,0
|
|
20241113,182100,373945512,577,577,577,577,0
|
|
20241113,182000,373945512,577,577,577,577,0
|
|
20241113,181900,373945512,577,577,577,577,0
|
|
20241113,181800,373945512,577,577,577,577,0
|
|
20241113,181700,373945512,577,577,577,577,0
|
|
20241113,181600,373945512,577,577,577,577,0
|
|
20241113,181500,373945512,577,577,577,577,0
|
|
20241113,181400,373945512,577,577,577,577,0
|
|
20241113,181300,373945512,577,577,577,577,0
|
|
20241113,181200,373945512,577,577,577,577,0
|
|
20241113,181100,373945512,577,577,577,577,0
|
|
20241113,181000,373945512,577,577,577,577,0
|
|
20241113,180900,373945512,577,577,577,577,0
|
|
20241113,180800,373945512,577,577,577,577,0
|
|
20241113,180700,373945512,577,577,577,577,0
|
|
20241113,180600,373945512,577,577,577,577,0
|
|
20241113,180500,373945512,577,577,577,577,0
|
|
20241113,180400,373945512,577,577,577,577,0
|
|
20241113,180300,373945512,577,577,577,577,0
|
|
20241113,180200,373945512,577,577,577,577,7735
|
|
20241113,180100,373945512,577,577,577,577,0
|
|
20241113,180000,373945512,577,577,577,577,0
|
|
20241113,175900,373945512,577,577,577,577,0
|
|
20241113,175800,373945512,577,577,577,577,0
|
|
20241113,175700,373945512,577,577,577,577,0
|
|
20241113,175600,373945512,577,577,577,577,0
|
|
20241113,175500,373945512,577,577,577,577,0
|
|
20241113,175400,373945512,577,577,577,577,0
|
|
20241113,175300,373945512,577,577,577,577,0
|
|
20241113,175200,373945512,577,577,577,577,0
|
|
20241113,175100,373945512,577,577,577,577,0
|
|
20241113,175000,373945512,577,577,577,577,0
|
|
20241113,174900,373945512,577,577,577,577,0
|
|
20241113,174800,373945512,577,577,577,577,0
|
|
20241113,174700,373945512,577,577,577,577,0
|
|
20241113,174600,373945512,577,577,577,577,0
|
|
20241113,174500,373945512,577,577,577,577,0
|
|
20241113,174400,373945512,577,577,577,577,0
|
|
20241113,174300,373945512,577,577,577,577,0
|
|
20241113,174200,373945512,577,577,577,577,0
|
|
20241113,174100,373945512,577,577,577,577,0
|
|
20241113,174000,373945512,577,577,577,577,0
|
|
20241113,173900,373945512,577,577,577,577,0
|
|
20241113,173800,373945512,577,577,577,577,0
|
|
20241113,173700,373945512,577,577,577,577,0
|
|
20241113,173600,373945512,577,577,577,577,0
|
|
20241113,173500,373945512,577,577,577,577,0
|
|
20241113,173400,373945512,577,577,577,577,0
|
|
20241113,173300,373945512,577,577,577,577,0
|
|
20241113,173200,373945512,577,577,577,577,7735
|
|
20241113,173100,373945512,577,577,577,577,0
|
|
20241113,173000,373945512,577,577,577,577,0
|
|
20241113,172900,373945512,577,577,577,577,0
|
|
20241113,172800,373945512,577,577,577,577,0
|
|
20241113,172700,373945512,577,577,577,577,0
|
|
20241113,172600,373945512,577,577,577,577,0
|
|
20241113,172500,373945512,577,577,577,577,0
|
|
20241113,172400,373945512,577,577,577,577,0
|
|
20241113,172300,373945512,577,577,577,577,0
|
|
20241113,172200,373945512,577,577,577,577,0
|
|
20241113,172100,373945512,577,577,577,577,0
|
|
20241113,172000,373945512,577,577,577,577,0
|
|
20241113,171900,373945512,577,577,577,577,0
|
|
20241113,171800,373945512,577,577,577,577,0
|
|
20241113,171700,373945512,577,577,577,577,0
|
|
20241113,171600,373945512,577,577,577,577,0
|
|
20241113,171500,373945512,577,577,577,577,0
|
|
20241113,171400,373945512,577,577,577,577,0
|
|
20241113,171300,373945512,577,577,577,577,0
|
|
20241113,171200,373945512,577,577,577,577,0
|
|
20241113,171100,373945512,577,577,577,577,0
|
|
20241113,171000,373945512,577,577,577,577,0
|
|
20241113,170900,373945512,577,577,577,577,0
|
|
20241113,170800,373945512,577,577,577,577,0
|
|
20241113,170700,373945512,577,577,577,577,0
|
|
20241113,170600,373945512,577,577,577,577,0
|
|
20241113,170500,373945512,577,577,577,577,0
|
|
20241113,170400,373945512,577,577,577,577,0
|
|
20241113,170300,373945512,577,577,577,577,0
|
|
20241113,170200,373945512,577,577,577,577,7735
|
|
20241113,170100,373945512,577,577,577,577,0
|
|
20241113,170000,373945512,577,577,577,577,0
|
|
20241113,165900,373945512,577,577,577,577,0
|
|
20241113,165800,373945512,577,577,577,577,0
|
|
20241113,165700,373945512,577,577,577,577,0
|
|
20241113,165600,373945512,577,577,577,577,0
|
|
20241113,165500,373945512,577,577,577,577,0
|
|
20241113,165400,373945512,577,577,577,577,0
|
|
20241113,165300,373945512,577,577,577,577,0
|
|
20241113,165200,373945512,577,577,577,577,0
|
|
20241113,165100,373945512,577,577,577,577,0
|
|
20241113,165000,373945512,577,577,577,577,0
|
|
20241113,164900,373945512,577,577,577,577,0
|
|
20241113,164800,373945512,577,577,577,577,0
|
|
20241113,164700,373945512,577,577,577,577,0
|
|
20241113,164600,373945512,577,577,577,577,0
|
|
20241113,164500,373945512,577,577,577,577,0
|
|
20241113,164400,373945512,577,577,577,577,0
|
|
20241113,164300,373945512,577,577,577,577,0
|
|
20241113,164200,373945512,577,577,577,577,0
|
|
20241113,164100,373945512,577,577,577,577,0
|
|
20241113,164000,373945512,577,577,577,577,0
|
|
20241113,163900,373945512,577,577,577,577,0
|
|
20241113,163800,373945512,577,577,577,577,0
|
|
20241113,163700,373945512,577,577,577,577,0
|
|
20241113,163600,373945512,577,577,577,577,0
|
|
20241113,163500,373945512,577,577,577,577,0
|
|
20241113,163400,373945512,577,577,577,577,0
|
|
20241113,163300,373945512,577,577,577,577,0
|
|
20241113,163200,373945512,577,577,577,577,7735
|
|
20241113,163100,373945512,577,577,577,577,0
|
|
20241113,163000,373945512,577,577,577,577,0
|
|
20241113,162900,373945512,577,577,577,577,0
|
|
20241113,162800,373945512,577,577,577,577,0
|
|
20241113,162700,373945512,577,577,577,577,0
|
|
20241113,162600,373945512,577,577,577,577,0
|
|
20241113,162500,373945512,577,577,577,577,0
|
|
20241113,162400,373945512,577,577,577,577,0
|
|
20241113,162300,373945512,577,577,577,577,0
|
|
20241113,162200,373945512,577,577,577,577,0
|
|
20241113,162100,373945512,577,577,577,577,0
|
|
20241113,162000,373945512,577,577,577,577,0
|
|
20241113,161900,373945512,577,577,577,577,0
|
|
20241113,161800,373945512,577,577,577,577,0
|
|
20241113,161700,373945512,577,577,577,577,0
|
|
20241113,161600,373945512,577,577,577,577,0
|
|
20241113,161500,373945512,577,577,577,577,0
|
|
20241113,161400,373945512,577,577,577,577,0
|
|
20241113,161300,373945512,577,577,577,577,0
|
|
20241113,161200,373945512,577,577,577,577,0
|
|
20241113,161100,373945512,577,577,577,577,0
|
|
20241113,161000,373945512,577,577,577,577,0
|
|
20241113,160900,373945512,577,577,577,577,0
|
|
20241113,160800,373945512,577,577,577,577,0
|
|
20241113,160700,373945512,577,577,577,577,0
|
|
20241113,160600,373945512,577,577,577,577,0
|
|
20241113,160500,373945512,577,577,577,577,0
|
|
20241113,160400,373945512,577,577,577,577,0
|
|
20241113,160300,373945512,577,577,577,577,0
|
|
20241113,160200,373945512,577,577,577,577,7735
|
|
20241113,160100,373945512,577,577,577,577,0
|
|
20241113,160000,373945512,577,577,577,577,0
|
|
20241113,155900,373945512,577,577,577,577,0
|
|
20241113,155800,373945512,577,577,577,577,0
|
|
20241113,155700,373945512,577,577,577,577,0
|
|
20241113,155600,373945512,577,577,577,577,0
|
|
20241113,155500,373945512,577,577,577,577,0
|
|
20241113,155400,373945512,577,577,577,577,0
|
|
20241113,155300,373945512,577,577,577,577,0
|
|
20241113,155200,373945512,577,577,577,577,0
|
|
20241113,155100,373945512,577,577,577,577,0
|
|
20241113,155000,373945512,577,577,577,577,0
|
|
20241113,154900,373945512,577,577,577,577,0
|
|
20241113,154800,373945512,577,577,577,577,0
|
|
20241113,154700,373945512,577,577,577,577,0
|
|
20241113,154600,373945512,577,577,577,577,0
|
|
20241113,154500,373945512,577,577,577,577,0
|
|
20241113,154400,373945512,577,577,577,577,0
|
|
20241113,154300,373945512,577,577,577,577,0
|
|
20241113,154200,373945512,577,577,577,577,0
|
|
20241113,154100,373945512,577,577,577,577,0
|
|
20241113,154000,373945512,577,577,577,577,0
|
|
20241113,153900,373945512,577,577,577,577,0
|
|
20241113,153800,373945512,577,577,577,577,0
|
|
20241113,153700,373945512,577,577,577,577,0
|
|
20241113,153600,373945512,577,577,577,577,0
|
|
20241113,153500,373945512,577,577,577,577,0
|
|
20241113,153400,373945512,577,577,577,577,0
|
|
20241113,153300,373945512,577,577,577,577,0
|
|
20241113,153200,373945512,577,577,577,577,7735
|
|
20241113,153100,373945512,577,577,577,577,0
|
|
20241113,153000,373945512,577,577,577,577,7735
|
|
20241113,152900,369482417,577,577,577,577,0
|
|
20241113,152800,369482417,577,577,577,577,0
|
|
20241113,152700,369482417,577,577,577,577,0
|
|
20241113,152600,369482417,577,577,577,577,0
|
|
20241113,152500,369482417,577,577,577,577,0
|
|
20241113,152400,369482417,577,577,577,577,0
|
|
20241113,152300,369482417,577,577,577,577,0
|
|
20241113,152200,369482417,577,577,577,577,0
|
|
20241113,152100,369482417,577,577,577,577,0
|
|
20241113,152000,369482417,577,577,577,577,0
|
|
20241113,151900,369482417,577,577,577,577,6
|
|
20241113,151800,369478955,573,578,578,573,25302
|
|
20241113,151700,354970386,574,576,576,574,598
|
|
20241113,151600,354626879,578,578,578,578,0
|
|
20241113,151500,354626879,578,578,578,578,1
|
|
20241113,151400,354626301,575,577,577,575,791
|
|
20241113,151300,354171294,577,577,577,577,900
|
|
20241113,151200,353651994,577,577,577,577,11
|
|
20241113,151100,353645647,577,577,577,577,0
|
|
20241113,151000,353645647,577,577,577,577,0
|
|
20241113,150900,353645647,577,575,577,573,21319
|
|
20241113,150800,341416512,579,579,579,579,0
|
|
20241113,150700,341416512,579,575,579,575,221
|
|
20241113,150600,341289433,575,577,580,575,2404
|
|
20241113,150500,339903740,580,580,580,580,6
|
|
20241113,150400,339900260,577,577,577,577,53
|
|
20241113,150300,339869679,580,579,580,577,215
|
|
20241113,150200,339745396,579,579,579,579,0
|
|
20241113,150100,339745396,579,579,579,579,0
|
|
20241113,150000,339745396,579,579,579,579,240
|
|
20241113,145900,339606436,580,580,580,580,0
|
|
20241113,145800,339606436,580,580,580,580,4200
|
|
20241113,145700,337170436,580,580,580,580,0
|
|
20241113,145600,337170436,580,577,580,577,7819
|
|
20241113,145500,332635731,577,579,579,577,301
|
|
20241113,145400,332462052,576,576,576,576,50
|
|
20241113,145300,332433252,579,579,579,579,0
|
|
20241113,145200,332433252,579,577,579,577,45
|
|
20241113,145100,332407285,577,577,579,577,1036
|
|
20241113,145000,331808511,578,578,578,578,19
|
|
20241113,144900,331797529,576,579,579,576,319
|
|
20241113,144800,331612885,579,579,579,579,4
|
|
20241113,144700,331610569,578,576,578,576,226
|
|
20241113,144600,331480391,581,581,581,581,0
|
|
20241113,144500,331480391,581,581,581,581,0
|
|
20241113,144400,331480391,581,581,581,581,0
|
|
20241113,144300,331480391,581,581,581,581,21
|
|
20241113,144200,331468190,581,581,581,581,0
|
|
20241113,144100,331468190,581,580,581,579,2621
|
|
20241113,144000,329946209,580,575,580,575,4109
|
|
20241113,143900,327566556,575,575,575,575,20
|
|
20241113,143800,327555056,580,580,580,580,0
|
|
20241113,143700,327555056,580,580,580,580,50
|
|
20241113,143600,327526056,581,581,581,581,25
|
|
20241113,143500,327511531,581,581,582,581,1443
|
|
20241113,143400,326672266,582,579,582,579,4083
|
|
20241113,143300,324305610,579,579,579,579,0
|
|
20241113,143200,324305610,579,576,579,574,23123
|
|
20241113,143100,311021961,580,580,580,580,0
|
|
20241113,143000,311021961,580,580,580,580,20
|
|
20241113,142900,311010361,580,580,580,580,118
|
|
20241113,142800,310941921,580,580,580,580,0
|
|
20241113,142700,310941921,580,580,580,580,0
|
|
20241113,142600,310941921,580,580,580,580,70
|
|
20241113,142500,310901321,580,580,580,580,400
|
|
20241113,142400,310669321,580,580,580,580,46
|
|
20241113,142300,310642641,580,580,580,580,6
|
|
20241113,142200,310639161,580,580,580,580,0
|
|
20241113,142100,310639161,580,580,580,580,434
|
|
20241113,142000,310387441,580,580,580,580,1
|
|
20241113,141900,310386861,579,579,579,579,2800
|
|
20241113,141800,308765661,579,579,579,579,500
|
|
20241113,141700,308476161,579,579,579,579,0
|
|
20241113,141600,308476161,579,579,579,579,16
|
|
20241113,141500,308466897,579,579,579,579,50
|
|
20241113,141400,308437947,579,579,579,579,2
|
|
20241113,141300,308436789,574,574,574,574,47
|
|
20241113,141200,308409811,579,579,579,579,1
|
|
20241113,141100,308409232,578,577,578,577,3892
|
|
20241113,141000,306160156,578,578,578,578,0
|
|
20241113,140900,306160156,578,574,578,574,92
|
|
20241113,140800,306107335,578,578,578,578,1
|
|
20241113,140700,306106757,574,578,578,574,17715
|
|
20241113,140600,295921481,578,578,579,578,543
|
|
20241113,140500,295607626,578,578,578,578,0
|
|
20241113,140400,295607626,578,578,578,578,3
|
|
20241113,140300,295605892,575,578,578,575,43
|
|
20241113,140200,295581158,576,576,576,576,1
|
|
20241113,140100,295580582,576,576,576,576,83
|
|
20241113,140000,295532774,576,578,578,576,135
|
|
20241113,135900,295454904,579,579,579,579,0
|
|
20241113,135800,295454904,579,579,579,579,0
|
|
20241113,135700,295454904,579,579,579,579,0
|
|
20241113,135600,295454904,579,578,579,578,2694
|
|
20241113,135500,293895378,579,579,579,579,100
|
|
20241113,135400,293837478,579,579,579,579,1
|
|
20241113,135300,293836899,577,576,577,576,8664
|
|
20241113,135200,288838308,576,576,576,576,0
|
|
20241113,135100,288838308,576,577,577,576,2563
|
|
20241113,135000,287361452,577,577,577,577,141
|
|
20241113,134900,287280095,577,577,577,577,203
|
|
20241113,134800,287162964,579,579,579,579,0
|
|
20241113,134700,287162964,579,577,579,577,21
|
|
20241113,134600,287150845,579,579,579,579,1027
|
|
20241113,134500,286556212,579,579,579,579,0
|
|
20241113,134400,286556212,579,579,579,579,34
|
|
20241113,134300,286536526,580,580,580,580,0
|
|
20241113,134200,286536526,580,580,580,580,200
|
|
20241113,134100,286420526,582,580,582,580,12
|
|
20241113,134000,286413562,580,579,580,579,1300
|
|
20241113,133900,285659762,581,581,581,581,0
|
|
20241113,133800,285659762,581,581,581,581,30
|
|
20241113,133700,285642332,581,581,581,581,50
|
|
20241113,133600,285613282,582,582,582,582,2
|
|
20241113,133500,285612118,580,580,580,580,10
|
|
20241113,133400,285606318,583,583,583,583,0
|
|
20241113,133300,285606318,583,583,583,580,20
|
|
20241113,133200,285594709,582,580,582,580,546
|
|
20241113,133100,285277429,580,578,580,578,4200
|
|
20241113,133000,282846324,575,575,575,575,0
|
|
20241113,132900,282846324,575,575,575,575,0
|
|
20241113,132800,282846324,575,577,578,575,1104
|
|
20241113,132700,282209316,576,576,576,576,921
|
|
20241113,132600,281678820,575,575,575,575,2017
|
|
20241113,132500,280519045,575,575,575,575,0
|
|
20241113,132400,280519045,575,575,575,575,0
|
|
20241113,132300,280519045,575,574,575,574,91
|
|
20241113,132200,280466730,575,575,575,575,4
|
|
20241113,132100,280464430,572,575,575,572,111
|
|
20241113,132000,280400935,571,575,576,571,7382
|
|
20241113,131900,276168754,575,575,575,575,33
|
|
20241113,131800,276149779,575,575,575,575,0
|
|
20241113,131700,276149779,575,575,575,575,2050
|
|
20241113,131600,274971029,575,571,575,571,38114
|
|
20241113,131500,253171808,571,571,571,571,2107
|
|
20241113,131400,251968711,572,572,572,572,1
|
|
20241113,131300,251968139,571,571,571,571,1884
|
|
20241113,131200,250892375,571,571,571,571,2622
|
|
20241113,131100,249395213,570,571,571,570,42
|
|
20241113,131000,249371271,571,570,571,570,2941
|
|
20241113,130900,247694751,572,572,572,572,0
|
|
20241113,130800,247694751,572,572,572,571,165
|
|
20241113,130700,247600401,572,571,572,567,11161
|
|
20241113,130600,241238027,571,571,571,571,67
|
|
20241113,130500,241199770,571,571,571,571,363
|
|
20241113,130400,240992497,571,570,571,570,13470
|
|
20241113,130300,233303151,569,569,569,569,104
|
|
20241113,130200,233243975,569,570,570,569,74
|
|
20241113,130100,233201867,570,567,570,567,21
|
|
20241113,130000,233189957,567,567,567,567,81
|
|
20241113,125900,233144030,571,571,571,571,0
|
|
20241113,125800,233144030,571,571,571,571,752
|
|
20241113,125700,232714638,571,571,571,571,0
|
|
20241113,125600,232714638,571,570,571,570,84
|
|
20241113,125500,232666756,570,570,570,570,0
|
|
20241113,125400,232666756,570,570,570,570,1000
|
|
20241113,125300,232096756,570,570,571,570,325
|
|
20241113,125200,231911505,570,571,571,570,211
|
|
20241113,125100,231791054,571,571,571,571,3
|
|
20241113,125000,231789341,562,571,571,562,25035
|
|
20241113,124900,217609598,571,571,571,570,159
|
|
20241113,124800,217518891,571,571,571,571,123
|
|
20241113,124700,217448658,571,571,571,571,41
|
|
20241113,124600,217425247,571,571,571,570,35
|
|
20241113,124500,217405263,571,571,571,570,1232
|
|
20241113,124400,216702806,571,571,571,571,72
|
|
20241113,124300,216661694,570,571,571,570,659
|
|
20241113,124200,216285414,571,570,571,570,435
|
|
20241113,124100,216037279,570,571,572,570,1198
|
|
20241113,124000,215353744,572,572,572,572,40
|
|
20241113,123900,215330864,572,572,572,572,1
|
|
20241113,123800,215330292,571,572,572,571,110
|
|
20241113,123700,215267477,572,572,572,572,130
|
|
20241113,123600,215193117,572,572,572,570,1060
|
|
20241113,123500,214588801,572,572,572,572,1843
|
|
20241113,123400,213534605,572,572,572,572,300
|
|
20241113,123300,213363005,570,570,570,570,371
|
|
20241113,123200,213151535,570,570,570,570,3596
|
|
20241113,123100,211101815,570,570,570,570,242
|
|
20241113,123000,210963875,570,570,570,570,1671
|
|
20241113,122900,210011405,570,570,570,569,508
|
|
20241113,122800,209722346,570,572,572,570,288
|
|
20241113,122700,209558184,570,573,573,570,4310
|
|
20241113,122600,207097932,574,574,574,574,10
|
|
20241113,122500,207092192,575,575,575,575,0
|
|
20241113,122400,207092192,575,575,575,575,106
|
|
20241113,122300,207031242,575,575,575,575,240
|
|
20241113,122200,206893242,575,575,575,575,0
|
|
20241113,122100,206893242,575,575,575,575,0
|
|
20241113,122000,206893242,575,575,575,575,134
|
|
20241113,121900,206816192,575,575,575,575,0
|
|
20241113,121800,206816192,575,575,575,575,10
|
|
20241113,121700,206810442,575,575,575,575,612
|
|
20241113,121600,206458542,570,573,573,570,6730
|
|
20241113,121500,202612032,574,573,574,573,116
|
|
20241113,121400,202545519,575,573,575,573,8
|
|
20241113,121300,202540921,575,575,575,575,1
|
|
20241113,121200,202540346,574,574,574,574,1845
|
|
20241113,121100,201481316,575,575,575,575,17
|
|
20241113,121000,201471541,575,575,575,575,15
|
|
20241113,120900,201462916,575,575,575,575,0
|
|
20241113,120800,201462916,575,575,575,575,3
|
|
20241113,120700,201461191,575,575,575,575,34
|
|
20241113,120600,201441641,575,575,576,575,1106
|
|
20241113,120500,200805690,575,575,575,575,112
|
|
20241113,120400,200741290,576,576,576,576,105
|
|
20241113,120300,200680810,576,576,576,576,655
|
|
20241113,120200,200303530,577,577,577,577,9
|
|
20241113,120100,200298337,577,576,577,576,206
|
|
20241113,120000,200179575,576,576,577,576,3390
|
|
20241113,115900,198226934,575,575,575,575,5088
|
|
20241113,115800,195301334,575,575,575,575,1
|
|
20241113,115700,195300759,572,572,572,572,3
|
|
20241113,115600,195299043,572,575,575,572,301
|
|
20241113,115500,195126868,573,573,573,573,159
|
|
20241113,115400,195035761,575,575,575,575,257
|
|
20241113,115300,194887986,574,573,574,573,2150
|
|
20241113,115200,193654036,573,573,573,573,1591
|
|
20241113,115100,192742393,573,572,573,572,498
|
|
20241113,115000,192457536,573,573,573,573,2
|
|
20241113,114900,192456390,573,573,573,573,0
|
|
20241113,114800,192456390,573,573,573,573,3
|
|
20241113,114700,192454671,573,573,573,573,100
|
|
20241113,114600,192397371,573,573,573,572,307
|
|
20241113,114500,192221464,574,574,574,574,0
|
|
20241113,114400,192221464,574,574,574,574,3
|
|
20241113,114300,192219742,574,575,575,574,510
|
|
20241113,114200,191926992,575,575,575,575,50
|
|
20241113,114100,191898242,575,574,575,574,51
|
|
20241113,114000,191868967,574,574,575,574,354
|
|
20241113,113900,191665770,574,574,574,574,653
|
|
20241113,113800,191290948,574,574,574,574,28
|
|
20241113,113700,191274876,574,574,574,574,202
|
|
20241113,113600,191158928,574,574,574,574,0
|
|
20241113,113500,191158928,574,574,574,574,2
|
|
20241113,113400,191157780,574,574,574,574,2
|
|
20241113,113300,191156632,574,574,574,574,950
|
|
20241113,113200,190611332,570,576,576,570,15300
|
|
20241113,113100,181878984,576,577,577,576,62
|
|
20241113,113000,181843237,578,578,578,577,1585
|
|
20241113,112900,180928442,578,578,578,578,523
|
|
20241113,112800,180626148,578,578,578,578,0
|
|
20241113,112700,180626148,578,578,578,578,0
|
|
20241113,112600,180626148,578,577,578,577,89
|
|
20241113,112500,180574707,577,577,577,577,744
|
|
20241113,112400,180145419,577,577,577,577,1
|
|
20241113,112300,180144842,577,577,577,577,347
|
|
20241113,112200,179944623,577,578,578,577,300
|
|
20241113,112100,179771323,578,577,578,577,505
|
|
20241113,112000,179479925,577,577,577,577,1003
|
|
20241113,111900,178901194,578,578,578,577,212
|
|
20241113,111800,178778688,578,581,581,578,156
|
|
20241113,111700,178688310,582,582,582,582,300
|
|
20241113,111600,178513710,580,580,580,580,24
|
|
20241113,111500,178499790,580,580,580,580,0
|
|
20241113,111400,178499790,580,582,582,580,119
|
|
20241113,111300,178430557,582,582,582,582,185
|
|
20241113,111200,178322887,582,582,582,582,0
|
|
20241113,111100,178322887,582,582,582,582,12
|
|
20241113,111000,178315903,582,582,582,582,0
|
|
20241113,110900,178315903,582,582,582,582,9
|
|
20241113,110800,178310665,582,582,582,582,0
|
|
20241113,110700,178310665,582,582,582,582,523
|
|
20241113,110600,178006279,582,577,582,575,6041
|
|
20241113,110500,174530562,583,583,583,583,0
|
|
20241113,110400,174530562,583,582,583,577,29562
|
|
20241113,110300,157434646,584,583,584,583,1002
|
|
20241113,110200,156849544,583,583,583,583,1
|
|
20241113,110100,156848961,582,582,582,582,0
|
|
20241113,110000,156848961,582,584,584,582,421
|
|
20241113,105900,156603913,584,584,584,584,76
|
|
20241113,105800,156559529,584,584,584,584,0
|
|
20241113,105700,156559529,584,584,584,584,53
|
|
20241113,105600,156528577,584,581,584,581,608
|
|
20241113,105500,156175023,581,584,584,581,3013
|
|
20241113,105400,154421337,584,583,584,583,515
|
|
20241113,105300,154120592,582,584,584,582,1464
|
|
20241113,105200,153268333,584,585,585,584,39
|
|
20241113,105100,153245554,585,585,585,585,228
|
|
20241113,105000,153112174,585,585,585,585,70
|
|
20241113,104900,153071224,585,585,585,585,13
|
|
20241113,104800,153063619,585,584,585,583,1085
|
|
20241113,104700,152430975,585,585,585,585,13
|
|
20241113,104600,152423370,584,585,585,584,9
|
|
20241113,104500,152418110,585,586,586,585,1791
|
|
20241113,104400,151370373,586,586,586,586,3
|
|
20241113,104300,151368615,583,587,587,583,5587
|
|
20241113,104200,148110373,587,588,588,587,189
|
|
20241113,104100,147999422,588,588,588,588,0
|
|
20241113,104000,147999422,588,588,588,588,0
|
|
20241113,103900,147999422,588,588,588,588,0
|
|
20241113,103800,147999422,588,588,588,588,0
|
|
20241113,103700,147999422,588,588,588,588,0
|
|
20241113,103600,147999422,588,586,588,586,3999
|
|
20241113,103500,145655297,586,585,586,585,6494
|
|
20241113,103400,141851750,585,585,585,585,2
|
|
20241113,103300,141850580,585,585,585,584,4335
|
|
20241113,103200,139315676,586,585,586,585,3194
|
|
20241113,103100,137447166,585,585,585,585,17
|
|
20241113,103000,137437221,586,586,586,586,10
|
|
20241113,102900,137431361,586,585,586,585,4120
|
|
20241113,102800,135017161,585,585,586,585,651
|
|
20241113,102700,134635825,585,585,585,585,100
|
|
20241113,102600,134577325,585,587,587,585,29
|
|
20241113,102500,134560304,587,587,587,587,6924
|
|
20241113,102400,130495916,587,587,587,584,2355
|
|
20241113,102300,129119531,587,587,587,587,6
|
|
20241113,102200,129116009,587,587,587,587,450
|
|
20241113,102100,128851859,588,588,588,588,3
|
|
20241113,102000,128850095,588,585,589,585,7742
|
|
20241113,101900,124301262,584,578,589,578,15978
|
|
20241113,101800,115012195,555,555,555,555,0
|
|
20241113,101700,115012195,555,555,555,555,0
|
|
20241113,101600,115012195,555,590,590,555,56101
|
|
20241113,101500,82455231,593,593,593,590,14043
|
|
20241113,101400,74162833,591,591,591,591,0
|
|
20241113,101300,74162833,591,593,593,591,5820
|
|
20241113,101200,70717198,594,595,595,594,414
|
|
20241113,101100,70471268,595,595,595,595,2
|
|
20241113,101000,70470078,593,595,595,593,1402
|
|
20241113,100900,69638690,594,595,595,594,1373
|
|
20241113,100800,68823124,595,595,595,595,86
|
|
20241113,100700,68771954,595,595,595,595,6
|
|
20241113,100600,68768384,595,595,595,595,1
|
|
20241113,100500,68767789,595,595,595,595,1016
|
|
20241113,100400,68163269,594,594,595,593,847
|
|
20241113,100300,67660393,594,594,594,593,5445
|
|
20241113,100200,64431386,594,594,594,593,2458
|
|
20241113,100100,62973785,593,594,594,593,173
|
|
20241113,100000,62871143,594,594,594,594,0
|
|
20241113,095900,62871143,594,594,594,594,16
|
|
20241113,095800,62861639,594,594,594,594,200
|
|
20241113,095700,62742839,594,594,594,594,18
|
|
20241113,095600,62732147,594,594,594,594,21
|
|
20241113,095500,62719673,594,594,594,594,101
|
|
20241113,095400,62659679,595,595,595,595,1
|
|
20241113,095300,62659084,593,595,595,593,2240
|
|
20241113,095200,61330762,594,596,596,594,6310
|
|
20241113,095100,57582404,595,596,596,595,509
|
|
20241113,095000,57279528,596,596,596,596,221
|
|
20241113,094900,57147812,595,596,596,595,47
|
|
20241113,094800,57119830,596,598,598,596,191
|
|
20241113,094700,57005992,597,597,597,597,1020
|
|
20241113,094600,56397052,598,598,598,596,1323
|
|
20241113,094500,55605950,598,598,598,598,1
|
|
20241113,094400,55605352,594,598,598,594,2071
|
|
20241113,094300,54374432,598,596,598,595,1035
|
|
20241113,094200,53758455,596,595,598,595,1493
|
|
20241113,094100,52869220,598,596,598,594,3917
|
|
20241113,094000,50539119,598,598,598,596,12
|
|
20241113,093900,50531951,598,598,598,598,1000
|
|
20241113,093800,49933951,598,598,598,595,1801
|
|
20241113,093700,48861593,598,598,598,598,0
|
|
20241113,093600,48861593,598,597,598,597,298
|
|
20241113,093500,48683686,597,597,597,597,0
|
|
20241113,093400,48683686,597,597,597,597,96
|
|
20241113,093300,48626374,597,597,597,597,27
|
|
20241113,093200,48610255,595,597,597,595,1711
|
|
20241113,093100,47590610,598,598,598,595,1005
|
|
20241113,093000,46989623,598,598,598,598,16
|
|
20241113,092900,46980055,598,595,598,595,5320
|
|
20241113,092800,43814622,598,598,598,598,375
|
|
20241113,092700,43590372,598,598,598,598,0
|
|
20241113,092600,43590372,598,598,598,598,131
|
|
20241113,092500,43512034,594,600,600,594,6942
|
|
20241113,092400,39384583,600,600,600,600,10
|
|
20241113,092300,39378583,600,600,600,600,0
|
|
20241113,092200,39378583,600,600,600,595,4864
|
|
20241113,092100,36469006,600,600,600,595,536
|
|
20241113,092000,36149956,595,600,600,595,1571
|
|
20241113,091900,35215136,600,598,600,595,10933
|
|
20241113,091800,28703744,598,599,599,598,5481
|
|
20241113,091700,25424846,599,599,599,599,1214
|
|
20241113,091600,24697660,599,600,600,599,2716
|
|
20241113,091500,23070448,599,605,605,599,9847
|
|
20241113,091400,17149358,604,608,608,604,5
|
|
20241113,091300,17146322,609,609,609,609,43
|
|
20241113,091200,17120135,609,610,610,605,529
|
|
20241113,091100,16799936,610,610,610,610,499
|
|
20241113,091000,16495546,610,610,612,605,934
|
|
20241113,090900,15929180,612,612,612,612,100
|
|
20241113,090800,15867980,612,612,612,612,1
|
|
20241113,090700,15867368,610,607,610,607,6816
|
|
20241113,090600,11727725,605,602,607,602,3242
|
|
20241113,090500,9774748,602,606,606,602,78
|
|
20241113,090400,9727563,606,601,606,600,12351
|
|
20241113,090300,2313552,606,607,607,601,491
|
|
20241113,090200,2018343,607,603,607,600,119
|
|
20241113,090100,1946933,607,607,607,607,12
|
|
20241113,090000,1939649,607,602,607,602,3222
|