606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,190300,120641820,567,567,567,567,5540
|
|
20241120,190200,120641820,567,567,567,567,0
|
|
20241120,190100,120641820,567,567,567,567,0
|
|
20241120,190000,120641820,567,567,567,567,0
|
|
20241120,185900,120641820,567,567,567,567,0
|
|
20241120,185800,120641820,567,567,567,567,0
|
|
20241120,185700,120641820,567,567,567,567,0
|
|
20241120,185600,120641820,567,567,567,567,0
|
|
20241120,185500,120641820,567,567,567,567,0
|
|
20241120,185400,120641820,567,567,567,567,0
|
|
20241120,185300,120641820,567,567,567,567,0
|
|
20241120,185200,120641820,567,567,567,567,0
|
|
20241120,185100,120641820,567,567,567,567,0
|
|
20241120,185000,120641820,567,567,567,567,0
|
|
20241120,184900,120641820,567,567,567,567,0
|
|
20241120,184800,120641820,567,567,567,567,0
|
|
20241120,184700,120641820,567,567,567,567,0
|
|
20241120,184600,120641820,567,567,567,567,0
|
|
20241120,184500,120641820,567,567,567,567,0
|
|
20241120,184400,120641820,567,567,567,567,0
|
|
20241120,184300,120641820,567,567,567,567,0
|
|
20241120,184200,120641820,567,567,567,567,0
|
|
20241120,184100,120641820,567,567,567,567,0
|
|
20241120,184000,120641820,567,567,567,567,0
|
|
20241120,183900,120641820,567,567,567,567,0
|
|
20241120,183800,120641820,567,567,567,567,0
|
|
20241120,183700,120641820,567,567,567,567,0
|
|
20241120,183600,120641820,567,567,567,567,0
|
|
20241120,183500,120641820,567,567,567,567,0
|
|
20241120,183400,120641820,567,567,567,567,0
|
|
20241120,183300,120641820,567,567,567,567,5540
|
|
20241120,183200,120641820,567,567,567,567,0
|
|
20241120,183100,120641820,567,567,567,567,0
|
|
20241120,183000,120641820,567,567,567,567,0
|
|
20241120,182900,120641820,567,567,567,567,0
|
|
20241120,182800,120641820,567,567,567,567,0
|
|
20241120,182700,120641820,567,567,567,567,0
|
|
20241120,182600,120641820,567,567,567,567,0
|
|
20241120,182500,120641820,567,567,567,567,0
|
|
20241120,182400,120641820,567,567,567,567,0
|
|
20241120,182300,120641820,567,567,567,567,0
|
|
20241120,182200,120641820,567,567,567,567,0
|
|
20241120,182100,120641820,567,567,567,567,0
|
|
20241120,182000,120641820,567,567,567,567,0
|
|
20241120,181900,120641820,567,567,567,567,0
|
|
20241120,181800,120641820,567,567,567,567,0
|
|
20241120,181700,120641820,567,567,567,567,0
|
|
20241120,181600,120641820,567,567,567,567,0
|
|
20241120,181500,120641820,567,567,567,567,0
|
|
20241120,181400,120641820,567,567,567,567,0
|
|
20241120,181300,120641820,567,567,567,567,0
|
|
20241120,181200,120641820,567,567,567,567,0
|
|
20241120,181100,120641820,567,567,567,567,0
|
|
20241120,181000,120641820,567,567,567,567,0
|
|
20241120,180900,120641820,567,567,567,567,0
|
|
20241120,180800,120641820,567,567,567,567,0
|
|
20241120,180700,120641820,567,567,567,567,0
|
|
20241120,180600,120641820,567,567,567,567,0
|
|
20241120,180500,120641820,567,567,567,567,0
|
|
20241120,180400,120641820,567,567,567,567,0
|
|
20241120,180300,120641820,567,567,567,567,5540
|
|
20241120,180200,120641820,567,567,567,567,0
|
|
20241120,180100,120641820,567,567,567,567,0
|
|
20241120,180000,120641820,567,567,567,567,0
|
|
20241120,175900,120641820,567,567,567,567,0
|
|
20241120,175800,120641820,567,567,567,567,0
|
|
20241120,175700,120641820,567,567,567,567,0
|
|
20241120,175600,120641820,567,567,567,567,0
|
|
20241120,175500,120641820,567,567,567,567,0
|
|
20241120,175400,120641820,567,567,567,567,0
|
|
20241120,175300,120641820,567,567,567,567,0
|
|
20241120,175200,120641820,567,567,567,567,0
|
|
20241120,175100,120641820,567,567,567,567,0
|
|
20241120,175000,120641820,567,567,567,567,0
|
|
20241120,174900,120641820,567,567,567,567,0
|
|
20241120,174800,120641820,567,567,567,567,0
|
|
20241120,174700,120641820,567,567,567,567,0
|
|
20241120,174600,120641820,567,567,567,567,0
|
|
20241120,174500,120641820,567,567,567,567,0
|
|
20241120,174400,120641820,567,567,567,567,0
|
|
20241120,174300,120641820,567,567,567,567,0
|
|
20241120,174200,120641820,567,567,567,567,0
|
|
20241120,174100,120641820,567,567,567,567,0
|
|
20241120,174000,120641820,567,567,567,567,0
|
|
20241120,173900,120641820,567,567,567,567,0
|
|
20241120,173800,120641820,567,567,567,567,0
|
|
20241120,173700,120641820,567,567,567,567,0
|
|
20241120,173600,120641820,567,567,567,567,0
|
|
20241120,173500,120641820,567,567,567,567,0
|
|
20241120,173400,120641820,567,567,567,567,0
|
|
20241120,173300,120641820,567,567,567,567,5540
|
|
20241120,173200,120641820,567,567,567,567,0
|
|
20241120,173100,120641820,567,567,567,567,0
|
|
20241120,173000,120641820,567,567,567,567,0
|
|
20241120,172900,120641820,567,567,567,567,0
|
|
20241120,172800,120641820,567,567,567,567,0
|
|
20241120,172700,120641820,567,567,567,567,0
|
|
20241120,172600,120641820,567,567,567,567,0
|
|
20241120,172500,120641820,567,567,567,567,0
|
|
20241120,172400,120641820,567,567,567,567,0
|
|
20241120,172300,120641820,567,567,567,567,0
|
|
20241120,172200,120641820,567,567,567,567,0
|
|
20241120,172100,120641820,567,567,567,567,0
|
|
20241120,172000,120641820,567,567,567,567,0
|
|
20241120,171900,120641820,567,567,567,567,0
|
|
20241120,171800,120641820,567,567,567,567,0
|
|
20241120,171700,120641820,567,567,567,567,0
|
|
20241120,171600,120641820,567,567,567,567,0
|
|
20241120,171500,120641820,567,567,567,567,0
|
|
20241120,171400,120641820,567,567,567,567,0
|
|
20241120,171300,120641820,567,567,567,567,0
|
|
20241120,171200,120641820,567,567,567,567,0
|
|
20241120,171100,120641820,567,567,567,567,0
|
|
20241120,171000,120641820,567,567,567,567,0
|
|
20241120,170900,120641820,567,567,567,567,0
|
|
20241120,170800,120641820,567,567,567,567,0
|
|
20241120,170700,120641820,567,567,567,567,0
|
|
20241120,170600,120641820,567,567,567,567,0
|
|
20241120,170500,120641820,567,567,567,567,0
|
|
20241120,170400,120641820,567,567,567,567,0
|
|
20241120,170300,120641820,567,567,567,567,5540
|
|
20241120,170200,120641820,567,567,567,567,0
|
|
20241120,170100,120641820,567,567,567,567,0
|
|
20241120,170000,120641820,567,567,567,567,0
|
|
20241120,165900,120641820,567,567,567,567,0
|
|
20241120,165800,120641820,567,567,567,567,0
|
|
20241120,165700,120641820,567,567,567,567,0
|
|
20241120,165600,120641820,567,567,567,567,0
|
|
20241120,165500,120641820,567,567,567,567,0
|
|
20241120,165400,120641820,567,567,567,567,0
|
|
20241120,165300,120641820,567,567,567,567,0
|
|
20241120,165200,120641820,567,567,567,567,0
|
|
20241120,165100,120641820,567,567,567,567,0
|
|
20241120,165000,120641820,567,567,567,567,0
|
|
20241120,164900,120641820,567,567,567,567,0
|
|
20241120,164800,120641820,567,567,567,567,0
|
|
20241120,164700,120641820,567,567,567,567,0
|
|
20241120,164600,120641820,567,567,567,567,0
|
|
20241120,164500,120641820,567,567,567,567,0
|
|
20241120,164400,120641820,567,567,567,567,0
|
|
20241120,164300,120641820,567,567,567,567,0
|
|
20241120,164200,120641820,567,567,567,567,0
|
|
20241120,164100,120641820,567,567,567,567,0
|
|
20241120,164000,120641820,567,567,567,567,0
|
|
20241120,163900,120641820,567,567,567,567,0
|
|
20241120,163800,120641820,567,567,567,567,0
|
|
20241120,163700,120641820,567,567,567,567,0
|
|
20241120,163600,120641820,567,567,567,567,0
|
|
20241120,163500,120641820,567,567,567,567,0
|
|
20241120,163400,120641820,567,567,567,567,0
|
|
20241120,163300,120641820,567,567,567,567,5540
|
|
20241120,163200,120641820,567,567,567,567,0
|
|
20241120,163100,120641820,567,567,567,567,0
|
|
20241120,163000,120641820,567,567,567,567,0
|
|
20241120,162900,120641820,567,567,567,567,0
|
|
20241120,162800,120641820,567,567,567,567,0
|
|
20241120,162700,120641820,567,567,567,567,0
|
|
20241120,162600,120641820,567,567,567,567,0
|
|
20241120,162500,120641820,567,567,567,567,0
|
|
20241120,162400,120641820,567,567,567,567,0
|
|
20241120,162300,120641820,567,567,567,567,0
|
|
20241120,162200,120641820,567,567,567,567,0
|
|
20241120,162100,120641820,567,567,567,567,0
|
|
20241120,162000,120641820,567,567,567,567,0
|
|
20241120,161900,120641820,567,567,567,567,0
|
|
20241120,161800,120641820,567,567,567,567,0
|
|
20241120,161700,120641820,567,567,567,567,0
|
|
20241120,161600,120641820,567,567,567,567,0
|
|
20241120,161500,120641820,567,567,567,567,0
|
|
20241120,161400,120641820,567,567,567,567,0
|
|
20241120,161300,120641820,567,567,567,567,0
|
|
20241120,161200,120641820,567,567,567,567,0
|
|
20241120,161100,120641820,567,567,567,567,0
|
|
20241120,161000,120641820,567,567,567,567,0
|
|
20241120,160900,120641820,567,567,567,567,0
|
|
20241120,160800,120641820,567,567,567,567,0
|
|
20241120,160700,120641820,567,567,567,567,0
|
|
20241120,160600,120641820,567,567,567,567,0
|
|
20241120,160500,120641820,567,567,567,567,0
|
|
20241120,160400,120641820,567,567,567,567,0
|
|
20241120,160300,120641820,567,567,567,567,5540
|
|
20241120,160200,120641820,567,567,567,567,0
|
|
20241120,160100,120641820,567,567,567,567,0
|
|
20241120,160000,120641820,567,567,567,567,0
|
|
20241120,155900,120641820,567,567,567,567,0
|
|
20241120,155800,120641820,567,567,567,567,0
|
|
20241120,155700,120641820,567,567,567,567,0
|
|
20241120,155600,120641820,567,567,567,567,0
|
|
20241120,155500,120641820,567,567,567,567,0
|
|
20241120,155400,120641820,567,567,567,567,0
|
|
20241120,155300,120641820,567,567,567,567,0
|
|
20241120,155200,120641820,567,567,567,567,0
|
|
20241120,155100,120641820,567,567,567,567,0
|
|
20241120,155000,120641820,567,567,567,567,0
|
|
20241120,154900,120641820,567,567,567,567,0
|
|
20241120,154800,120641820,567,567,567,567,0
|
|
20241120,154700,120641820,567,567,567,567,0
|
|
20241120,154600,120641820,567,567,567,567,0
|
|
20241120,154500,120641820,567,567,567,567,0
|
|
20241120,154400,120641820,567,567,567,567,0
|
|
20241120,154300,120641820,567,567,567,567,0
|
|
20241120,154200,120641820,567,567,567,567,0
|
|
20241120,154100,120641820,567,567,567,567,0
|
|
20241120,154000,120641820,567,567,567,567,0
|
|
20241120,153900,120641820,567,567,567,567,0
|
|
20241120,153800,120641820,567,567,567,567,0
|
|
20241120,153700,120641820,567,567,567,567,0
|
|
20241120,153600,120641820,567,567,567,567,0
|
|
20241120,153500,120641820,567,567,567,567,0
|
|
20241120,153400,120641820,567,567,567,567,0
|
|
20241120,153300,120641820,567,567,567,567,5540
|
|
20241120,153200,120641820,567,567,567,567,0
|
|
20241120,153100,120641820,567,567,567,567,0
|
|
20241120,153000,120641820,567,567,567,567,5540
|
|
20241120,152900,117500640,567,567,567,567,0
|
|
20241120,152800,117500640,567,567,567,567,0
|
|
20241120,152700,117500640,567,567,567,567,0
|
|
20241120,152600,117500640,567,567,567,567,0
|
|
20241120,152500,117500640,567,567,567,567,0
|
|
20241120,152400,117500640,567,567,567,567,0
|
|
20241120,152300,117500640,567,567,567,567,0
|
|
20241120,152200,117500640,567,567,567,567,0
|
|
20241120,152100,117500640,567,567,567,567,0
|
|
20241120,152000,117500640,567,567,567,567,0
|
|
20241120,151900,117500640,567,567,567,567,0
|
|
20241120,151800,117500640,567,567,567,567,2
|
|
20241120,151700,117499506,565,565,565,565,200
|
|
20241120,151600,117386506,563,563,563,563,0
|
|
20241120,151500,117386506,563,563,563,563,0
|
|
20241120,151400,117386506,563,565,565,563,11620
|
|
20241120,151300,110834401,564,568,568,564,4374
|
|
20241120,151200,108363532,569,569,569,569,0
|
|
20241120,151100,108363532,569,569,569,569,0
|
|
20241120,151000,108363532,569,569,569,569,18
|
|
20241120,150900,108353290,568,568,568,568,0
|
|
20241120,150800,108353290,568,568,568,568,1093
|
|
20241120,150700,107732466,568,568,568,568,0
|
|
20241120,150600,107732466,568,568,568,568,277
|
|
20241120,150500,107575130,568,568,568,568,37
|
|
20241120,150400,107554114,569,569,569,569,0
|
|
20241120,150300,107554114,569,569,569,569,7
|
|
20241120,150200,107550131,569,569,569,569,0
|
|
20241120,150100,107550131,569,569,569,569,38
|
|
20241120,150000,107528509,569,569,569,569,2
|
|
20241120,145900,107527371,569,569,569,569,0
|
|
20241120,145800,107527371,569,568,569,568,3041
|
|
20241120,145700,105797083,568,568,568,568,427
|
|
20241120,145600,105554547,569,569,569,569,0
|
|
20241120,145500,105554547,569,569,569,569,0
|
|
20241120,145400,105554547,569,569,569,569,0
|
|
20241120,145300,105554547,569,569,569,569,0
|
|
20241120,145200,105554547,569,569,569,569,7
|
|
20241120,145100,105550564,569,569,569,569,1000
|
|
20241120,145000,104981564,569,568,569,568,57
|
|
20241120,144900,104949138,568,568,568,568,0
|
|
20241120,144800,104949138,568,568,568,568,328
|
|
20241120,144700,104762834,568,568,568,568,0
|
|
20241120,144600,104762834,568,568,568,568,0
|
|
20241120,144500,104762834,568,568,568,568,0
|
|
20241120,144400,104762834,568,568,568,568,0
|
|
20241120,144300,104762834,568,568,568,568,58
|
|
20241120,144200,104729890,569,569,569,569,0
|
|
20241120,144100,104729890,569,569,569,569,159
|
|
20241120,144000,104639419,569,569,569,569,0
|
|
20241120,143900,104639419,569,569,569,569,1000
|
|
20241120,143800,104070419,568,568,568,568,500
|
|
20241120,143700,103786419,568,568,568,568,0
|
|
20241120,143600,103786419,568,568,568,568,120
|
|
20241120,143500,103718259,568,568,568,568,469
|
|
20241120,143400,103451867,568,568,568,568,500
|
|
20241120,143300,103167867,568,568,568,568,0
|
|
20241120,143200,103167867,568,568,568,568,30
|
|
20241120,143100,103150827,565,565,565,565,0
|
|
20241120,143000,103150827,565,565,565,565,1
|
|
20241120,142900,103150262,568,568,568,568,14
|
|
20241120,142800,103142310,568,568,568,568,0
|
|
20241120,142700,103142310,568,568,568,568,0
|
|
20241120,142600,103142310,568,568,568,568,2971
|
|
20241120,142500,101454782,568,568,568,568,20
|
|
20241120,142400,101443422,568,568,568,568,12
|
|
20241120,142300,101436606,568,568,568,568,400
|
|
20241120,142200,101209406,568,568,568,568,0
|
|
20241120,142100,101209406,568,568,568,568,1
|
|
20241120,142000,101208838,567,567,567,567,0
|
|
20241120,141900,101208838,567,567,567,567,6336
|
|
20241120,141800,97616326,567,567,567,567,0
|
|
20241120,141700,97616326,567,567,567,567,0
|
|
20241120,141600,97616326,567,567,567,567,0
|
|
20241120,141500,97616326,567,567,567,567,0
|
|
20241120,141400,97616326,567,567,567,567,925
|
|
20241120,141300,97091851,567,567,567,567,0
|
|
20241120,141200,97091851,567,567,567,567,0
|
|
20241120,141100,97091851,567,567,567,567,50
|
|
20241120,141000,97063501,569,569,569,569,0
|
|
20241120,140900,97063501,569,569,569,569,1
|
|
20241120,140800,97062932,565,567,567,565,10000
|
|
20241120,140700,91409952,569,569,569,569,0
|
|
20241120,140600,91409952,569,569,569,569,0
|
|
20241120,140500,91409952,569,569,569,569,0
|
|
20241120,140400,91409952,569,569,569,569,0
|
|
20241120,140300,91409952,569,569,569,569,0
|
|
20241120,140200,91409952,569,569,569,569,0
|
|
20241120,140100,91409952,569,569,569,569,0
|
|
20241120,140000,91409952,569,569,569,569,504
|
|
20241120,135900,91123176,569,569,569,569,0
|
|
20241120,135800,91123176,569,569,569,569,0
|
|
20241120,135700,91123176,569,569,569,569,0
|
|
20241120,135600,91123176,569,569,569,569,0
|
|
20241120,135500,91123176,569,569,569,569,0
|
|
20241120,135400,91123176,569,569,569,569,0
|
|
20241120,135300,91123176,569,567,569,567,205
|
|
20241120,135200,91006939,567,567,567,567,36
|
|
20241120,135100,90986527,567,567,567,567,2
|
|
20241120,135000,90985393,567,568,568,567,560
|
|
20241120,134900,90667863,569,569,569,569,0
|
|
20241120,134800,90667863,569,569,569,569,9
|
|
20241120,134700,90662742,569,569,569,569,0
|
|
20241120,134600,90662742,569,569,569,569,0
|
|
20241120,134500,90662742,569,569,569,569,0
|
|
20241120,134400,90662742,569,569,569,569,0
|
|
20241120,134300,90662742,569,569,569,569,0
|
|
20241120,134200,90662742,569,569,569,569,1
|
|
20241120,134100,90662173,569,569,569,569,0
|
|
20241120,134000,90662173,569,569,569,569,0
|
|
20241120,133900,90662173,569,569,569,569,0
|
|
20241120,133800,90662173,569,569,569,569,0
|
|
20241120,133700,90662173,569,569,569,569,10
|
|
20241120,133600,90656483,569,569,569,569,2707
|
|
20241120,133500,89116200,569,569,569,569,0
|
|
20241120,133400,89116200,569,569,569,569,0
|
|
20241120,133300,89116200,569,569,569,569,0
|
|
20241120,133200,89116200,569,566,569,566,365
|
|
20241120,133100,88909517,569,569,569,569,0
|
|
20241120,133000,88909517,569,569,569,569,0
|
|
20241120,132900,88909517,569,569,569,569,1
|
|
20241120,132800,88908948,566,567,567,566,7000
|
|
20241120,132700,84945537,569,569,569,569,0
|
|
20241120,132600,84945537,569,569,569,569,0
|
|
20241120,132500,84945537,569,569,569,569,0
|
|
20241120,132400,84945537,569,569,569,569,0
|
|
20241120,132300,84945537,569,569,569,569,35
|
|
20241120,132200,84925622,569,569,569,569,0
|
|
20241120,132100,84925622,569,569,569,569,0
|
|
20241120,132000,84925622,569,569,569,569,1
|
|
20241120,131900,84925053,569,569,569,569,25
|
|
20241120,131800,84910828,569,569,569,569,0
|
|
20241120,131700,84910828,569,569,569,569,0
|
|
20241120,131600,84910828,569,569,569,569,50
|
|
20241120,131500,84882378,569,569,569,569,242
|
|
20241120,131400,84744680,569,569,569,569,1
|
|
20241120,131300,84744111,569,569,569,569,1
|
|
20241120,131200,84743542,569,569,569,569,13
|
|
20241120,131100,84736145,569,569,569,569,4
|
|
20241120,131000,84733869,569,569,569,569,0
|
|
20241120,130900,84733869,569,569,569,569,3
|
|
20241120,130800,84732162,568,568,568,568,0
|
|
20241120,130700,84732162,568,568,568,568,0
|
|
20241120,130600,84732162,568,568,568,568,0
|
|
20241120,130500,84732162,568,568,568,568,2
|
|
20241120,130400,84731026,567,567,567,567,0
|
|
20241120,130300,84731026,567,567,567,567,0
|
|
20241120,130200,84731026,567,567,567,567,0
|
|
20241120,130100,84731026,567,568,568,567,13000
|
|
20241120,130000,77355427,569,569,569,569,0
|
|
20241120,125900,77355427,569,569,569,569,2
|
|
20241120,125800,77354289,569,569,569,569,0
|
|
20241120,125700,77354289,569,569,569,569,6
|
|
20241120,125600,77350875,569,569,569,569,3
|
|
20241120,125500,77349168,569,569,569,569,2691
|
|
20241120,125400,75817989,569,569,569,569,0
|
|
20241120,125300,75817989,569,569,569,569,0
|
|
20241120,125200,75817989,569,569,569,569,0
|
|
20241120,125100,75817989,569,569,569,569,0
|
|
20241120,125000,75817989,569,571,571,569,192
|
|
20241120,124900,75708719,571,569,571,569,1186
|
|
20241120,124800,75032471,569,569,569,569,9
|
|
20241120,124700,75027350,569,569,569,569,0
|
|
20241120,124600,75027350,569,569,569,569,24
|
|
20241120,124500,75013694,570,570,570,570,0
|
|
20241120,124400,75013694,570,570,570,570,161
|
|
20241120,124300,74921924,570,570,570,570,2
|
|
20241120,124200,74920784,570,570,570,570,5
|
|
20241120,124100,74917934,569,569,569,569,0
|
|
20241120,124000,74917934,569,569,569,569,0
|
|
20241120,123900,74917934,569,569,569,569,0
|
|
20241120,123800,74917934,569,569,569,569,0
|
|
20241120,123700,74917934,569,570,570,569,101
|
|
20241120,123600,74860425,570,571,571,570,131
|
|
20241120,123500,74785752,571,571,571,571,0
|
|
20241120,123400,74785752,571,571,571,571,0
|
|
20241120,123300,74785752,571,571,571,571,3415
|
|
20241120,123200,72835787,570,570,570,570,87
|
|
20241120,123100,72786197,570,570,570,570,655
|
|
20241120,123000,72412847,570,570,570,570,2056
|
|
20241120,122900,71240927,570,570,570,570,99
|
|
20241120,122800,71184497,570,570,570,570,1
|
|
20241120,122700,71183927,570,570,570,570,74
|
|
20241120,122600,71141747,570,570,570,570,4
|
|
20241120,122500,71139467,570,570,570,570,0
|
|
20241120,122400,71139467,570,570,570,570,130
|
|
20241120,122300,71065367,570,570,570,570,6
|
|
20241120,122200,71061947,570,570,570,570,5160
|
|
20241120,122100,68120747,570,569,570,569,5302
|
|
20241120,122000,65103908,568,568,568,568,2844
|
|
20241120,121900,63488516,568,568,568,568,5
|
|
20241120,121800,63485676,568,568,568,568,0
|
|
20241120,121700,63485676,568,568,568,568,1170
|
|
20241120,121600,62821116,568,568,568,568,3453
|
|
20241120,121500,60859812,567,567,567,567,0
|
|
20241120,121400,60859812,567,567,567,567,0
|
|
20241120,121300,60859812,567,567,567,567,0
|
|
20241120,121200,60859812,567,567,567,567,0
|
|
20241120,121100,60859812,567,567,567,567,1000
|
|
20241120,121000,60292812,568,568,568,568,499
|
|
20241120,120900,60009380,568,568,568,568,0
|
|
20241120,120800,60009380,568,568,568,568,30
|
|
20241120,120700,59992340,569,569,569,569,0
|
|
20241120,120600,59992340,569,569,569,569,122
|
|
20241120,120500,59922922,569,569,569,569,0
|
|
20241120,120400,59922922,569,569,569,569,0
|
|
20241120,120300,59922922,569,569,569,569,0
|
|
20241120,120200,59922922,569,569,569,569,1000
|
|
20241120,120100,59353922,568,568,568,568,125
|
|
20241120,120000,59282922,568,568,568,568,0
|
|
20241120,115900,59282922,568,568,568,568,88
|
|
20241120,115800,59232938,569,569,569,569,0
|
|
20241120,115700,59232938,569,569,569,569,0
|
|
20241120,115600,59232938,569,569,569,569,0
|
|
20241120,115500,59232938,569,569,569,569,12
|
|
20241120,115400,59226110,569,569,569,569,0
|
|
20241120,115300,59226110,569,569,569,569,349
|
|
20241120,115200,59027529,569,569,569,569,1
|
|
20241120,115100,59026960,568,568,568,568,1000
|
|
20241120,115000,58458960,567,567,567,567,0
|
|
20241120,114900,58458960,567,567,567,567,8
|
|
20241120,114800,58454424,567,567,567,567,0
|
|
20241120,114700,58454424,567,567,567,567,0
|
|
20241120,114600,58454424,567,567,567,567,0
|
|
20241120,114500,58454424,567,567,567,567,200
|
|
20241120,114400,58341024,566,566,566,566,20
|
|
20241120,114300,58329704,566,566,566,566,0
|
|
20241120,114200,58329704,566,566,566,566,1000
|
|
20241120,114100,57763704,568,568,568,568,50
|
|
20241120,114000,57735304,566,566,566,566,213
|
|
20241120,113900,57614746,566,567,567,566,1298
|
|
20241120,113800,56880030,568,568,568,568,0
|
|
20241120,113700,56880030,568,568,568,568,40
|
|
20241120,113600,56857310,569,569,569,569,0
|
|
20241120,113500,56857310,569,569,569,569,0
|
|
20241120,113400,56857310,569,569,569,569,0
|
|
20241120,113300,56857310,569,569,569,569,0
|
|
20241120,113200,56857310,569,569,569,569,0
|
|
20241120,113100,56857310,569,569,569,569,0
|
|
20241120,113000,56857310,569,568,569,568,220
|
|
20241120,112900,56732330,567,567,567,567,4
|
|
20241120,112800,56730062,569,569,569,569,0
|
|
20241120,112700,56730062,569,569,569,569,0
|
|
20241120,112600,56730062,569,569,569,569,50
|
|
20241120,112500,56701612,569,566,569,565,3164
|
|
20241120,112400,54913947,565,567,567,565,10000
|
|
20241120,112300,49253023,569,568,569,567,322
|
|
20241120,112200,49070113,568,568,568,568,0
|
|
20241120,112100,49070113,568,568,568,568,1085
|
|
20241120,112000,48453833,569,569,569,569,0
|
|
20241120,111900,48453833,569,569,569,569,0
|
|
20241120,111800,48453833,569,569,569,569,49
|
|
20241120,111700,48425952,569,569,569,569,88
|
|
20241120,111600,48375880,569,569,569,569,50
|
|
20241120,111500,48347430,569,569,569,569,5260
|
|
20241120,111400,45354490,569,569,569,569,0
|
|
20241120,111300,45354490,569,569,569,569,26
|
|
20241120,111200,45339696,569,569,569,569,0
|
|
20241120,111100,45339696,569,569,569,569,0
|
|
20241120,111000,45339696,569,569,569,569,0
|
|
20241120,110900,45339696,569,569,569,566,543
|
|
20241120,110800,45030855,569,569,569,568,3142
|
|
20241120,110700,43243116,569,567,569,567,6
|
|
20241120,110600,43239711,567,567,567,567,1000
|
|
20241120,110500,42672711,567,567,567,567,1219
|
|
20241120,110400,41981538,566,566,566,566,16
|
|
20241120,110300,41972482,566,566,566,566,200
|
|
20241120,110200,41859282,566,565,566,565,252
|
|
20241120,110100,41716840,566,566,566,566,42
|
|
20241120,110000,41693068,566,566,566,566,485
|
|
20241120,105900,41418558,566,565,566,565,1079
|
|
20241120,105800,40807915,566,566,566,566,7
|
|
20241120,105700,40803953,566,566,566,566,0
|
|
20241120,105600,40803953,566,566,566,566,1004
|
|
20241120,105500,40235689,566,566,566,566,0
|
|
20241120,105400,40235689,566,566,566,566,117
|
|
20241120,105300,40169467,566,566,566,565,244
|
|
20241120,105200,40031365,566,566,566,565,5
|
|
20241120,105100,40028538,566,566,566,566,3
|
|
20241120,105000,40026840,566,566,566,566,1
|
|
20241120,104900,40026274,564,565,565,564,11000
|
|
20241120,104800,33820811,565,565,565,565,540
|
|
20241120,104700,33515711,565,565,565,565,0
|
|
20241120,104600,33515711,565,566,566,565,50
|
|
20241120,104500,33487437,567,567,567,567,0
|
|
20241120,104400,33487437,567,567,567,567,4
|
|
20241120,104300,33485169,566,567,567,566,2870
|
|
20241120,104200,31857972,567,567,567,567,0
|
|
20241120,104100,31857972,567,567,567,567,0
|
|
20241120,104000,31857972,567,567,567,567,0
|
|
20241120,103900,31857972,567,567,567,567,0
|
|
20241120,103800,31857972,567,567,567,567,161
|
|
20241120,103700,31766685,567,567,567,567,4
|
|
20241120,103600,31764417,567,567,567,567,18
|
|
20241120,103500,31754211,569,569,569,569,0
|
|
20241120,103400,31754211,569,569,569,569,0
|
|
20241120,103300,31754211,569,569,569,569,5
|
|
20241120,103200,31751366,569,567,569,567,817
|
|
20241120,103100,31288117,566,566,566,566,572
|
|
20241120,103000,30964365,566,567,567,566,11
|
|
20241120,102900,30958136,567,568,568,566,22
|
|
20241120,102800,30945659,568,568,568,568,1000
|
|
20241120,102700,30377659,568,568,568,568,5
|
|
20241120,102600,30374819,568,568,568,568,10
|
|
20241120,102500,30369139,568,567,568,565,7
|
|
20241120,102400,30365177,568,568,568,568,0
|
|
20241120,102300,30365177,568,568,568,568,2
|
|
20241120,102200,30364041,568,568,568,563,10001
|
|
20241120,102100,24723410,565,569,569,565,573
|
|
20241120,102000,24399444,565,565,565,565,0
|
|
20241120,101900,24399444,565,565,565,565,0
|
|
20241120,101800,24399444,565,569,569,565,1001
|
|
20241120,101700,23833875,565,567,567,565,5000
|
|
20241120,101600,21004937,567,567,567,567,0
|
|
20241120,101500,21004937,567,568,570,567,1423
|
|
20241120,101400,20196741,570,570,570,570,15
|
|
20241120,101300,20188191,570,570,570,570,9
|
|
20241120,101200,20183061,570,568,570,568,2000
|
|
20241120,101100,19045127,568,570,570,568,972
|
|
20241120,101000,18493009,570,568,570,568,40
|
|
20241120,100900,18470287,565,567,567,565,1074
|
|
20241120,100800,17862628,568,568,568,568,10
|
|
20241120,100700,17856948,568,568,568,568,31
|
|
20241120,100600,17839340,568,569,569,568,920
|
|
20241120,100500,17316755,570,570,570,570,9
|
|
20241120,100400,17311625,570,570,570,570,28
|
|
20241120,100300,17295665,570,570,570,570,12
|
|
20241120,100200,17288825,570,570,570,570,6
|
|
20241120,100100,17285405,569,569,569,569,0
|
|
20241120,100000,17285405,569,569,569,569,0
|
|
20241120,095900,17285405,569,569,569,569,0
|
|
20241120,095800,17285405,569,569,569,569,0
|
|
20241120,095700,17285405,569,570,570,569,2110
|
|
20241120,095600,16082715,570,570,570,570,0
|
|
20241120,095500,16082715,570,570,570,570,0
|
|
20241120,095400,16082715,570,570,570,570,50
|
|
20241120,095300,16054215,570,570,570,570,0
|
|
20241120,095200,16054215,570,570,570,570,0
|
|
20241120,095100,16054215,570,570,570,570,5
|
|
20241120,095000,16051365,570,570,570,570,100
|
|
20241120,094900,15994365,570,570,570,570,53
|
|
20241120,094800,15964155,568,568,568,568,0
|
|
20241120,094700,15964155,568,568,568,568,0
|
|
20241120,094600,15964155,568,568,568,568,805
|
|
20241120,094500,15506915,570,570,570,570,0
|
|
20241120,094400,15506915,570,570,570,570,19
|
|
20241120,094300,15496085,570,568,570,568,1039
|
|
20241120,094200,14905904,568,568,568,566,195
|
|
20241120,094100,14795227,567,567,567,567,0
|
|
20241120,094000,14795227,567,569,569,567,1038
|
|
20241120,093900,14204681,569,569,569,569,0
|
|
20241120,093800,14204681,569,569,569,569,0
|
|
20241120,093700,14204681,569,569,569,569,20
|
|
20241120,093600,14193301,568,570,570,568,1117
|
|
20241120,093500,13556845,568,568,568,568,0
|
|
20241120,093400,13556845,568,568,568,568,0
|
|
20241120,093300,13556845,568,568,568,568,50
|
|
20241120,093200,13528445,568,568,568,568,111
|
|
20241120,093100,13465397,566,571,571,566,2112
|
|
20241120,093000,12266279,572,572,572,572,17
|
|
20241120,092900,12256555,570,572,572,570,1500
|
|
20241120,092800,11399555,572,572,572,572,6
|
|
20241120,092700,11396123,570,570,570,570,515
|
|
20241120,092600,11102573,572,572,572,572,0
|
|
20241120,092500,11102573,572,572,572,572,0
|
|
20241120,092400,11102573,572,572,572,572,110
|
|
20241120,092300,11039653,572,572,572,572,1000
|
|
20241120,092200,10467653,572,572,572,572,10
|
|
20241120,092100,10461933,573,573,573,573,1000
|
|
20241120,092000,9888933,573,567,573,567,1256
|
|
20241120,091900,9170748,571,571,571,571,0
|
|
20241120,091800,9170748,571,572,572,566,2508
|
|
20241120,091700,7750620,565,570,570,565,1681
|
|
20241120,091600,6797486,574,570,574,570,20
|
|
20241120,091500,6786055,570,571,571,570,2228
|
|
20241120,091400,5516093,575,575,575,575,2
|
|
20241120,091300,5514943,575,574,575,574,4
|
|
20241120,091200,5512646,574,575,575,574,105
|
|
20241120,091100,5452311,575,575,575,575,0
|
|
20241120,091000,5452311,575,575,575,575,1076
|
|
20241120,090900,4833611,575,575,575,575,0
|
|
20241120,090800,4833611,575,572,575,572,201
|
|
20241120,090700,4718636,571,575,575,571,36
|
|
20241120,090600,4698076,570,570,570,570,44
|
|
20241120,090500,4672996,571,572,572,570,2211
|
|
20241120,090400,3411721,572,575,575,572,1083
|
|
20241120,090300,2792236,576,576,576,576,0
|
|
20241120,090200,2792236,576,576,576,572,447
|
|
20241120,090100,2536148,577,577,578,572,71
|
|
20241120,090000,2495519,578,574,578,573,4338
|