623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192000,120397156,183,183,183,183,11366
|
|
20241113,191900,120397156,183,183,183,183,0
|
|
20241113,191800,120397156,183,183,183,183,0
|
|
20241113,191700,120397156,183,183,183,183,0
|
|
20241113,191600,120397156,183,183,183,183,0
|
|
20241113,191500,120397156,183,183,183,183,0
|
|
20241113,191400,120397156,183,183,183,183,0
|
|
20241113,191300,120397156,183,183,183,183,0
|
|
20241113,191200,120397156,183,183,183,183,0
|
|
20241113,191100,120397156,183,183,183,183,0
|
|
20241113,191000,120397156,183,183,183,183,0
|
|
20241113,190900,120397156,183,183,183,183,0
|
|
20241113,190800,120397156,183,183,183,183,0
|
|
20241113,190700,120397156,183,183,183,183,0
|
|
20241113,190600,120397156,183,183,183,183,0
|
|
20241113,190500,120397156,183,183,183,183,0
|
|
20241113,190400,120397156,183,183,183,183,0
|
|
20241113,190300,120397156,183,183,183,183,0
|
|
20241113,190200,120397156,183,183,183,183,0
|
|
20241113,190100,120397156,183,183,183,183,0
|
|
20241113,190000,120397156,183,183,183,183,0
|
|
20241113,185900,120397156,183,183,183,183,0
|
|
20241113,185800,120397156,183,183,183,183,0
|
|
20241113,185700,120397156,183,183,183,183,0
|
|
20241113,185600,120397156,183,183,183,183,0
|
|
20241113,185500,120397156,183,183,183,183,0
|
|
20241113,185400,120397156,183,183,183,183,0
|
|
20241113,185300,120397156,183,183,183,183,0
|
|
20241113,185200,120397156,183,183,183,183,0
|
|
20241113,185100,120397156,183,183,183,183,0
|
|
20241113,185000,120397156,183,183,183,183,11366
|
|
20241113,184900,120397156,183,183,183,183,0
|
|
20241113,184800,120397156,183,183,183,183,0
|
|
20241113,184700,120397156,183,183,183,183,0
|
|
20241113,184600,120397156,183,183,183,183,0
|
|
20241113,184500,120397156,183,183,183,183,0
|
|
20241113,184400,120397156,183,183,183,183,0
|
|
20241113,184300,120397156,183,183,183,183,0
|
|
20241113,184200,120397156,183,183,183,183,0
|
|
20241113,184100,120397156,183,183,183,183,0
|
|
20241113,184000,120397156,183,183,183,183,0
|
|
20241113,183900,120397156,183,183,183,183,0
|
|
20241113,183800,120397156,183,183,183,183,0
|
|
20241113,183700,120397156,183,183,183,183,0
|
|
20241113,183600,120397156,183,183,183,183,0
|
|
20241113,183500,120397156,183,183,183,183,0
|
|
20241113,183400,120397156,183,183,183,183,0
|
|
20241113,183300,120397156,183,183,183,183,0
|
|
20241113,183200,120397156,183,183,183,183,0
|
|
20241113,183100,120397156,183,183,183,183,0
|
|
20241113,183000,120397156,183,183,183,183,0
|
|
20241113,182900,120397156,183,183,183,183,0
|
|
20241113,182800,120397156,183,183,183,183,0
|
|
20241113,182700,120397156,183,183,183,183,0
|
|
20241113,182600,120397156,183,183,183,183,0
|
|
20241113,182500,120397156,183,183,183,183,0
|
|
20241113,182400,120397156,183,183,183,183,0
|
|
20241113,182300,120397156,183,183,183,183,0
|
|
20241113,182200,120397156,183,183,183,183,0
|
|
20241113,182100,120397156,183,183,183,183,0
|
|
20241113,182000,120397156,183,183,183,183,11366
|
|
20241113,181900,120397156,183,183,183,183,0
|
|
20241113,181800,120397156,183,183,183,183,0
|
|
20241113,181700,120397156,183,183,183,183,0
|
|
20241113,181600,120397156,183,183,183,183,0
|
|
20241113,181500,120397156,183,183,183,183,0
|
|
20241113,181400,120397156,183,183,183,183,0
|
|
20241113,181300,120397156,183,183,183,183,0
|
|
20241113,181200,120397156,183,183,183,183,0
|
|
20241113,181100,120397156,183,183,183,183,0
|
|
20241113,181000,120397156,183,183,183,183,0
|
|
20241113,180900,120397156,183,183,183,183,0
|
|
20241113,180800,120397156,183,183,183,183,0
|
|
20241113,180700,120397156,183,183,183,183,0
|
|
20241113,180600,120397156,183,183,183,183,0
|
|
20241113,180500,120397156,183,183,183,183,0
|
|
20241113,180400,120397156,183,183,183,183,0
|
|
20241113,180300,120397156,183,183,183,183,0
|
|
20241113,180200,120397156,183,183,183,183,0
|
|
20241113,180100,120397156,183,183,183,183,0
|
|
20241113,180000,120397156,183,183,183,183,0
|
|
20241113,175900,120397156,183,183,183,183,0
|
|
20241113,175800,120397156,183,183,183,183,0
|
|
20241113,175700,120397156,183,183,183,183,0
|
|
20241113,175600,120397156,183,183,183,183,0
|
|
20241113,175500,120397156,183,183,183,183,0
|
|
20241113,175400,120397156,183,183,183,183,0
|
|
20241113,175300,120397156,183,183,183,183,0
|
|
20241113,175200,120397156,183,183,183,183,0
|
|
20241113,175100,120397156,183,183,183,183,0
|
|
20241113,175000,120397156,183,183,183,183,11366
|
|
20241113,174900,120397156,183,183,183,183,0
|
|
20241113,174800,120397156,183,183,183,183,0
|
|
20241113,174700,120397156,183,183,183,183,0
|
|
20241113,174600,120397156,183,183,183,183,0
|
|
20241113,174500,120397156,183,183,183,183,0
|
|
20241113,174400,120397156,183,183,183,183,0
|
|
20241113,174300,120397156,183,183,183,183,0
|
|
20241113,174200,120397156,183,183,183,183,0
|
|
20241113,174100,120397156,183,183,183,183,0
|
|
20241113,174000,120397156,183,183,183,183,0
|
|
20241113,173900,120397156,183,183,183,183,0
|
|
20241113,173800,120397156,183,183,183,183,0
|
|
20241113,173700,120397156,183,183,183,183,0
|
|
20241113,173600,120397156,183,183,183,183,0
|
|
20241113,173500,120397156,183,183,183,183,0
|
|
20241113,173400,120397156,183,183,183,183,0
|
|
20241113,173300,120397156,183,183,183,183,0
|
|
20241113,173200,120397156,183,183,183,183,0
|
|
20241113,173100,120397156,183,183,183,183,0
|
|
20241113,173000,120397156,183,183,183,183,0
|
|
20241113,172900,120397156,183,183,183,183,0
|
|
20241113,172800,120397156,183,183,183,183,0
|
|
20241113,172700,120397156,183,183,183,183,0
|
|
20241113,172600,120397156,183,183,183,183,0
|
|
20241113,172500,120397156,183,183,183,183,0
|
|
20241113,172400,120397156,183,183,183,183,0
|
|
20241113,172300,120397156,183,183,183,183,0
|
|
20241113,172200,120397156,183,183,183,183,0
|
|
20241113,172100,120397156,183,183,183,183,0
|
|
20241113,172000,120397156,183,183,183,183,11366
|
|
20241113,171900,120397156,183,183,183,183,0
|
|
20241113,171800,120397156,183,183,183,183,0
|
|
20241113,171700,120397156,183,183,183,183,0
|
|
20241113,171600,120397156,183,183,183,183,0
|
|
20241113,171500,120397156,183,183,183,183,0
|
|
20241113,171400,120397156,183,183,183,183,0
|
|
20241113,171300,120397156,183,183,183,183,0
|
|
20241113,171200,120397156,183,183,183,183,0
|
|
20241113,171100,120397156,183,183,183,183,0
|
|
20241113,171000,120397156,183,183,183,183,0
|
|
20241113,170900,120397156,183,183,183,183,0
|
|
20241113,170800,120397156,183,183,183,183,0
|
|
20241113,170700,120397156,183,183,183,183,0
|
|
20241113,170600,120397156,183,183,183,183,0
|
|
20241113,170500,120397156,183,183,183,183,0
|
|
20241113,170400,120397156,183,183,183,183,0
|
|
20241113,170300,120397156,183,183,183,183,0
|
|
20241113,170200,120397156,183,183,183,183,0
|
|
20241113,170100,120397156,183,183,183,183,0
|
|
20241113,170000,120397156,183,183,183,183,0
|
|
20241113,165900,120397156,183,183,183,183,0
|
|
20241113,165800,120397156,183,183,183,183,0
|
|
20241113,165700,120397156,183,183,183,183,0
|
|
20241113,165600,120397156,183,183,183,183,0
|
|
20241113,165500,120397156,183,183,183,183,0
|
|
20241113,165400,120397156,183,183,183,183,0
|
|
20241113,165300,120397156,183,183,183,183,0
|
|
20241113,165200,120397156,183,183,183,183,0
|
|
20241113,165100,120397156,183,183,183,183,0
|
|
20241113,165000,120397156,183,183,183,183,11366
|
|
20241113,164900,120397156,183,183,183,183,0
|
|
20241113,164800,120397156,183,183,183,183,0
|
|
20241113,164700,120397156,183,183,183,183,0
|
|
20241113,164600,120397156,183,183,183,183,0
|
|
20241113,164500,120397156,183,183,183,183,0
|
|
20241113,164400,120397156,183,183,183,183,0
|
|
20241113,164300,120397156,183,183,183,183,0
|
|
20241113,164200,120397156,183,183,183,183,0
|
|
20241113,164100,120397156,183,183,183,183,0
|
|
20241113,164000,120397156,183,183,183,183,0
|
|
20241113,163900,120397156,183,183,183,183,0
|
|
20241113,163800,120397156,183,183,183,183,0
|
|
20241113,163700,120397156,183,183,183,183,0
|
|
20241113,163600,120397156,183,183,183,183,0
|
|
20241113,163500,120397156,183,183,183,183,0
|
|
20241113,163400,120397156,183,183,183,183,0
|
|
20241113,163300,120397156,183,183,183,183,0
|
|
20241113,163200,120397156,183,183,183,183,0
|
|
20241113,163100,120397156,183,183,183,183,0
|
|
20241113,163000,120397156,183,183,183,183,0
|
|
20241113,162900,120397156,183,183,183,183,0
|
|
20241113,162800,120397156,183,183,183,183,0
|
|
20241113,162700,120397156,183,183,183,183,0
|
|
20241113,162600,120397156,183,183,183,183,0
|
|
20241113,162500,120397156,183,183,183,183,0
|
|
20241113,162400,120397156,183,183,183,183,0
|
|
20241113,162300,120397156,183,183,183,183,0
|
|
20241113,162200,120397156,183,183,183,183,0
|
|
20241113,162100,120397156,183,183,183,183,0
|
|
20241113,162000,120397156,183,183,183,183,11366
|
|
20241113,161900,120397156,183,183,183,183,0
|
|
20241113,161800,120397156,183,183,183,183,0
|
|
20241113,161700,120397156,183,183,183,183,0
|
|
20241113,161600,120397156,183,183,183,183,0
|
|
20241113,161500,120397156,183,183,183,183,0
|
|
20241113,161400,120397156,183,183,183,183,0
|
|
20241113,161300,120397156,183,183,183,183,0
|
|
20241113,161200,120397156,183,183,183,183,0
|
|
20241113,161100,120397156,183,183,183,183,0
|
|
20241113,161000,120397156,183,183,183,183,0
|
|
20241113,160900,120397156,183,183,183,183,0
|
|
20241113,160800,120397156,183,183,183,183,0
|
|
20241113,160700,120397156,183,183,183,183,0
|
|
20241113,160600,120397156,183,183,183,183,0
|
|
20241113,160500,120397156,183,183,183,183,0
|
|
20241113,160400,120397156,183,183,183,183,0
|
|
20241113,160300,120397156,183,183,183,183,0
|
|
20241113,160200,120397156,183,183,183,183,0
|
|
20241113,160100,120397156,183,183,183,183,0
|
|
20241113,160000,120397156,183,183,183,183,0
|
|
20241113,155900,120397156,183,183,183,183,0
|
|
20241113,155800,120397156,183,183,183,183,0
|
|
20241113,155700,120397156,183,183,183,183,0
|
|
20241113,155600,120397156,183,183,183,183,0
|
|
20241113,155500,120397156,183,183,183,183,0
|
|
20241113,155400,120397156,183,183,183,183,0
|
|
20241113,155300,120397156,183,183,183,183,0
|
|
20241113,155200,120397156,183,183,183,183,0
|
|
20241113,155100,120397156,183,183,183,183,0
|
|
20241113,155000,120397156,183,183,183,183,11366
|
|
20241113,154900,120397156,183,183,183,183,0
|
|
20241113,154800,120397156,183,183,183,183,0
|
|
20241113,154700,120397156,183,183,183,183,0
|
|
20241113,154600,120397156,183,183,183,183,0
|
|
20241113,154500,120397156,183,183,183,183,0
|
|
20241113,154400,120397156,183,183,183,183,0
|
|
20241113,154300,120397156,183,183,183,183,0
|
|
20241113,154200,120397156,183,183,183,183,0
|
|
20241113,154100,120397156,183,183,183,183,0
|
|
20241113,154000,120397156,183,183,183,183,0
|
|
20241113,153900,120397156,183,183,183,183,0
|
|
20241113,153800,120397156,183,183,183,183,0
|
|
20241113,153700,120397156,183,183,183,183,0
|
|
20241113,153600,120397156,183,183,183,183,0
|
|
20241113,153500,120397156,183,183,183,183,0
|
|
20241113,153400,120397156,183,183,183,183,0
|
|
20241113,153300,120397156,183,183,183,183,0
|
|
20241113,153200,120397156,183,183,183,183,0
|
|
20241113,153100,120397156,183,183,183,183,0
|
|
20241113,153000,120397156,183,183,183,183,11366
|
|
20241113,152900,118317178,182,182,182,182,0
|
|
20241113,152800,118317178,182,182,182,182,0
|
|
20241113,152700,118317178,182,182,182,182,0
|
|
20241113,152600,118317178,182,182,182,182,0
|
|
20241113,152500,118317178,182,182,182,182,0
|
|
20241113,152400,118317178,182,182,182,182,0
|
|
20241113,152300,118317178,182,182,182,182,0
|
|
20241113,152200,118317178,182,182,182,182,0
|
|
20241113,152100,118317178,182,182,182,182,0
|
|
20241113,152000,118317178,182,182,182,182,0
|
|
20241113,151900,118317178,182,182,183,182,4024
|
|
20241113,151800,117584710,183,183,183,182,767
|
|
20241113,151700,117445114,182,182,182,182,11989
|
|
20241113,151600,115263116,182,182,182,182,1
|
|
20241113,151500,115262934,182,182,182,182,464
|
|
20241113,151400,115178486,182,182,182,182,12
|
|
20241113,151300,115176302,182,182,182,182,5
|
|
20241113,151200,115175392,182,182,182,182,3414
|
|
20241113,151100,114554044,182,182,182,182,23
|
|
20241113,151000,114549858,182,182,182,182,0
|
|
20241113,150900,114549858,182,182,182,182,0
|
|
20241113,150800,114549858,182,182,182,182,4
|
|
20241113,150700,114549130,182,182,182,182,808
|
|
20241113,150600,114402074,182,182,182,182,411
|
|
20241113,150500,114327272,182,182,182,182,100
|
|
20241113,150400,114309072,182,182,182,182,5
|
|
20241113,150300,114308162,182,182,182,182,0
|
|
20241113,150200,114308162,182,181,182,181,742
|
|
20241113,150100,114173619,181,181,181,181,2179
|
|
20241113,150000,113779220,182,182,182,182,0
|
|
20241113,145900,113779220,182,182,182,182,1
|
|
20241113,145800,113779038,182,181,182,181,3
|
|
20241113,145700,113778494,182,182,182,182,2
|
|
20241113,145600,113778130,181,182,182,181,3
|
|
20241113,145500,113777586,182,181,182,181,3
|
|
20241113,145400,113777042,182,182,182,182,1
|
|
20241113,145300,113776860,182,182,182,181,4
|
|
20241113,145200,113776134,182,181,182,181,4
|
|
20241113,145100,113775409,182,182,182,182,0
|
|
20241113,145000,113775409,182,182,182,182,2
|
|
20241113,144900,113775045,181,182,182,181,3
|
|
20241113,144800,113774501,182,181,182,181,101
|
|
20241113,144700,113756219,181,182,182,181,3
|
|
20241113,144600,113755675,182,181,182,181,3
|
|
20241113,144500,113755131,182,182,182,182,2
|
|
20241113,144400,113754767,182,180,182,180,327
|
|
20241113,144300,113695257,182,182,182,182,0
|
|
20241113,144200,113695257,182,182,182,182,1
|
|
20241113,144100,113695075,182,180,182,180,3
|
|
20241113,144000,113694533,180,182,182,180,10033
|
|
20241113,143900,111881684,182,181,182,181,3
|
|
20241113,143800,111881140,182,182,182,182,1
|
|
20241113,143700,111880958,182,182,182,182,1
|
|
20241113,143600,111880776,181,182,182,181,3538
|
|
20241113,143500,111240298,182,182,182,182,17
|
|
20241113,143400,111237204,182,182,182,182,1
|
|
20241113,143300,111237022,181,181,181,181,499
|
|
20241113,143200,111146703,182,182,182,182,0
|
|
20241113,143100,111146703,182,181,182,181,3
|
|
20241113,143000,111146159,181,181,181,181,0
|
|
20241113,142900,111146159,181,181,181,181,1
|
|
20241113,142800,111145978,181,181,181,181,0
|
|
20241113,142700,111145978,181,181,181,181,200
|
|
20241113,142600,111109778,182,182,182,182,6629
|
|
20241113,142500,109903300,182,182,182,182,100
|
|
20241113,142400,109885100,182,182,182,182,0
|
|
20241113,142300,109885100,182,182,182,182,5000
|
|
20241113,142200,108975100,182,182,182,182,0
|
|
20241113,142100,108975100,182,182,182,182,0
|
|
20241113,142000,108975100,182,182,182,182,0
|
|
20241113,141900,108975100,182,182,182,182,4
|
|
20241113,141800,108974372,182,182,182,182,0
|
|
20241113,141700,108974372,182,182,182,181,17209
|
|
20241113,141600,105859033,181,181,181,181,0
|
|
20241113,141500,105859033,181,181,181,181,0
|
|
20241113,141400,105859033,181,181,181,181,0
|
|
20241113,141300,105859033,181,182,182,181,420
|
|
20241113,141200,105782913,181,181,181,181,3882
|
|
20241113,141100,105080271,182,182,182,182,300
|
|
20241113,141000,105025671,182,182,182,182,0
|
|
20241113,140900,105025671,182,182,182,182,25
|
|
20241113,140800,105021121,182,182,182,182,4
|
|
20241113,140700,105020393,182,182,182,182,0
|
|
20241113,140600,105020393,182,182,182,182,0
|
|
20241113,140500,105020393,182,182,182,182,586
|
|
20241113,140400,104913741,182,182,182,182,1421
|
|
20241113,140300,104655119,183,183,183,183,646
|
|
20241113,140200,104536901,183,182,183,182,499
|
|
20241113,140100,104446080,183,183,183,183,3
|
|
20241113,140000,104445531,182,182,182,182,0
|
|
20241113,135900,104445531,182,182,182,182,3505
|
|
20241113,135800,103807621,182,181,182,181,11113
|
|
20241113,135700,101796148,181,182,182,181,13916
|
|
20241113,135600,99277342,181,181,181,181,48
|
|
20241113,135500,99268654,181,181,181,181,17663
|
|
20241113,135400,96071651,181,181,181,181,0
|
|
20241113,135300,96071651,181,180,181,180,25406
|
|
20241113,135200,91484904,179,179,179,179,0
|
|
20241113,135100,91484904,179,179,179,179,11900
|
|
20241113,135000,89354804,180,180,180,180,2434
|
|
20241113,134900,88916684,180,180,180,180,4000
|
|
20241113,134800,88196684,181,181,181,181,0
|
|
20241113,134700,88196684,181,180,181,180,2
|
|
20241113,134600,88196323,181,180,181,180,3
|
|
20241113,134500,88195782,181,181,181,181,1000
|
|
20241113,134400,88014782,181,181,181,181,0
|
|
20241113,134300,88014782,181,181,181,181,0
|
|
20241113,134200,88014782,181,181,181,181,0
|
|
20241113,134100,88014782,181,181,181,181,0
|
|
20241113,134000,88014782,181,181,181,181,0
|
|
20241113,133900,88014782,181,181,181,181,0
|
|
20241113,133800,88014782,181,181,181,181,0
|
|
20241113,133700,88014782,181,181,181,181,0
|
|
20241113,133600,88014782,181,181,181,181,281
|
|
20241113,133500,87963921,180,180,180,180,1
|
|
20241113,133400,87963741,181,181,181,181,101
|
|
20241113,133300,87945460,181,182,182,181,60
|
|
20241113,133200,87934550,182,181,182,181,2
|
|
20241113,133100,87934187,182,181,182,180,25773
|
|
20241113,133000,83272470,179,179,179,179,5
|
|
20241113,132900,83271575,181,181,181,181,100
|
|
20241113,132800,83253475,181,180,181,180,6014
|
|
20241113,132700,82165049,181,181,181,181,161
|
|
20241113,132600,82135908,181,181,181,181,0
|
|
20241113,132500,82135908,181,180,181,180,10010
|
|
20241113,132400,80334098,179,179,179,179,0
|
|
20241113,132300,80334098,179,181,181,179,3
|
|
20241113,132200,80333559,179,181,181,179,7404
|
|
20241113,132100,78999432,180,181,181,180,15
|
|
20241113,132000,78996719,181,180,181,180,6748
|
|
20241113,131900,77782078,179,180,180,179,13
|
|
20241113,131800,77779750,180,181,181,180,469
|
|
20241113,131700,77695329,180,180,180,179,785
|
|
20241113,131600,77554030,181,181,181,180,3825
|
|
20241113,131500,76865519,180,180,180,180,2
|
|
20241113,131400,76865159,181,181,181,181,1
|
|
20241113,131300,76864978,181,181,181,181,1
|
|
20241113,131200,76864797,180,180,180,180,0
|
|
20241113,131100,76864797,180,181,181,180,1243
|
|
20241113,131000,76640581,181,181,181,181,0
|
|
20241113,130900,76640581,181,181,181,181,0
|
|
20241113,130800,76640581,181,181,181,181,3000
|
|
20241113,130700,76097581,180,180,180,180,70
|
|
20241113,130600,76084981,180,180,180,180,0
|
|
20241113,130500,76084981,180,180,180,180,6521
|
|
20241113,130400,74911201,179,179,179,179,730
|
|
20241113,130300,74780531,180,180,180,180,3
|
|
20241113,130200,74779991,180,180,180,180,0
|
|
20241113,130100,74779991,180,180,180,180,237
|
|
20241113,130000,74737331,180,180,180,180,478
|
|
20241113,125900,74651291,179,180,180,179,2014
|
|
20241113,125800,74288801,180,180,180,180,7
|
|
20241113,125700,74287541,180,180,180,180,1215
|
|
20241113,125600,74068841,180,180,180,179,4346
|
|
20241113,125500,73290732,179,180,180,179,29468
|
|
20241113,125400,67996492,181,181,181,180,110
|
|
20241113,125300,67976583,180,180,180,180,2500
|
|
20241113,125200,67526583,180,180,180,180,0
|
|
20241113,125100,67526583,180,180,180,180,3
|
|
20241113,125000,67526043,180,180,180,180,0
|
|
20241113,124900,67526043,180,180,180,180,0
|
|
20241113,124800,67526043,180,180,180,180,10000
|
|
20241113,124700,65726043,180,180,180,180,0
|
|
20241113,124600,65726043,180,180,180,180,180
|
|
20241113,124500,65693643,180,181,181,180,10929
|
|
20241113,124400,63726314,181,181,181,180,107
|
|
20241113,124300,63707047,181,181,181,181,3
|
|
20241113,124200,63706504,181,180,181,180,13
|
|
20241113,124100,63704153,181,181,181,181,641
|
|
20241113,124000,63588132,181,181,181,181,51
|
|
20241113,123900,63578901,181,180,181,180,270
|
|
20241113,123800,63530298,181,181,181,181,2
|
|
20241113,123700,63529936,180,180,180,180,1
|
|
20241113,123600,63529756,181,181,181,181,9
|
|
20241113,123500,63528127,181,181,181,181,111
|
|
20241113,123400,63508036,181,181,181,180,209
|
|
20241113,123300,63470208,181,181,181,181,0
|
|
20241113,123200,63470208,181,181,181,181,1
|
|
20241113,123100,63470027,180,180,180,180,2287
|
|
20241113,123000,63058367,180,181,181,180,20
|
|
20241113,122900,63054749,181,181,181,181,918
|
|
20241113,122800,62888591,180,181,181,180,10
|
|
20241113,122700,62886782,181,181,181,181,18
|
|
20241113,122600,62883524,180,180,180,180,2
|
|
20241113,122500,62883164,181,181,181,181,2
|
|
20241113,122400,62882802,181,181,181,181,0
|
|
20241113,122300,62882802,181,181,181,181,35
|
|
20241113,122200,62876467,181,181,181,180,128
|
|
20241113,122100,62853391,181,181,181,181,1
|
|
20241113,122000,62853210,180,181,181,180,3
|
|
20241113,121900,62852669,181,181,181,181,1
|
|
20241113,121800,62852488,181,181,181,181,225
|
|
20241113,121700,62811763,181,181,181,181,108
|
|
20241113,121600,62792215,181,181,181,181,0
|
|
20241113,121500,62792215,181,180,181,180,16
|
|
20241113,121400,62789334,181,181,181,181,30
|
|
20241113,121300,62783904,181,181,181,181,502
|
|
20241113,121200,62693042,181,181,181,181,1
|
|
20241113,121100,62692861,180,180,180,180,0
|
|
20241113,121000,62692861,180,180,180,180,50
|
|
20241113,120900,62683861,180,180,180,180,0
|
|
20241113,120800,62683861,180,180,180,180,0
|
|
20241113,120700,62683861,180,180,180,180,1000
|
|
20241113,120600,62503861,180,180,180,180,0
|
|
20241113,120500,62503861,180,180,180,180,0
|
|
20241113,120400,62503861,180,180,180,180,0
|
|
20241113,120300,62503861,180,180,180,180,2750
|
|
20241113,120200,62008861,180,180,180,180,100
|
|
20241113,120100,61990861,180,180,180,180,23
|
|
20241113,120000,61986721,180,180,180,180,0
|
|
20241113,115900,61986721,180,180,180,180,0
|
|
20241113,115800,61986721,180,179,180,179,66
|
|
20241113,115700,61974886,179,179,179,179,0
|
|
20241113,115600,61974886,179,179,179,179,300
|
|
20241113,115500,61921186,180,180,180,180,0
|
|
20241113,115400,61921186,180,180,180,180,55
|
|
20241113,115300,61911286,180,180,180,180,500
|
|
20241113,115200,61821286,179,179,179,179,0
|
|
20241113,115100,61821286,179,179,179,179,750
|
|
20241113,115000,61687036,180,180,180,180,0
|
|
20241113,114900,61687036,180,180,180,180,12
|
|
20241113,114800,61684876,180,180,180,180,0
|
|
20241113,114700,61684876,180,180,180,180,204
|
|
20241113,114600,61648156,180,180,180,180,18
|
|
20241113,114500,61644916,180,180,180,180,100
|
|
20241113,114400,61626916,180,180,180,180,0
|
|
20241113,114300,61626916,180,180,180,180,0
|
|
20241113,114200,61626916,180,180,180,179,3797
|
|
20241113,114100,60944456,180,180,180,180,254
|
|
20241113,114000,60898736,180,180,180,180,0
|
|
20241113,113900,60898736,180,180,180,180,0
|
|
20241113,113800,60898736,180,180,180,180,79
|
|
20241113,113700,60884516,179,179,179,179,0
|
|
20241113,113600,60884516,179,179,179,179,0
|
|
20241113,113500,60884516,179,179,179,179,49
|
|
20241113,113400,60875745,179,179,180,179,8143
|
|
20241113,113300,59418147,180,180,180,180,0
|
|
20241113,113200,59418147,180,180,180,180,1142
|
|
20241113,113100,59212587,180,180,180,180,2398
|
|
20241113,113000,58780947,180,180,180,180,1418
|
|
20241113,112900,58525707,180,180,180,180,0
|
|
20241113,112800,58525707,180,180,180,180,0
|
|
20241113,112700,58525707,180,180,180,180,0
|
|
20241113,112600,58525707,180,180,180,180,0
|
|
20241113,112500,58525707,180,180,180,180,767
|
|
20241113,112400,58387647,181,181,181,181,720
|
|
20241113,112300,58257327,181,181,181,181,0
|
|
20241113,112200,58257327,181,181,181,181,523
|
|
20241113,112100,58162664,181,181,181,181,1520
|
|
20241113,112000,57887544,181,181,181,181,10927
|
|
20241113,111900,55909757,181,181,181,181,0
|
|
20241113,111800,55909757,181,181,181,181,14
|
|
20241113,111700,55907223,181,181,181,181,105
|
|
20241113,111600,55888218,180,180,180,180,0
|
|
20241113,111500,55888218,180,180,180,180,5951
|
|
20241113,111400,54817038,180,180,180,180,4051
|
|
20241113,111300,54087858,180,180,180,180,1000
|
|
20241113,111200,53907858,181,181,181,181,0
|
|
20241113,111100,53907858,181,181,181,181,0
|
|
20241113,111000,53907858,181,181,181,181,60
|
|
20241113,110900,53896998,181,181,181,181,0
|
|
20241113,110800,53896998,181,181,181,181,0
|
|
20241113,110700,53896998,181,181,181,181,0
|
|
20241113,110600,53896998,181,181,181,181,0
|
|
20241113,110500,53896998,181,181,181,181,0
|
|
20241113,110400,53896998,181,181,181,181,0
|
|
20241113,110300,53896998,181,181,181,181,49
|
|
20241113,110200,53888129,180,180,180,180,0
|
|
20241113,110100,53888129,180,180,180,180,0
|
|
20241113,110000,53888129,180,180,180,180,0
|
|
20241113,105900,53888129,180,180,180,180,0
|
|
20241113,105800,53888129,180,180,180,180,0
|
|
20241113,105700,53888129,180,180,180,180,2
|
|
20241113,105600,53887769,181,180,181,180,311
|
|
20241113,105500,53831487,180,180,180,180,134
|
|
20241113,105400,53807367,180,181,181,180,301
|
|
20241113,105300,53752887,181,180,181,180,3
|
|
20241113,105200,53752345,181,180,181,180,6006
|
|
20241113,105100,52671260,180,180,180,180,0
|
|
20241113,105000,52671260,180,180,180,180,1005
|
|
20241113,104900,52490360,180,180,180,180,0
|
|
20241113,104800,52490360,180,180,180,180,0
|
|
20241113,104700,52490360,180,180,180,180,15
|
|
20241113,104600,52487660,180,180,180,180,0
|
|
20241113,104500,52487660,180,180,180,180,500
|
|
20241113,104400,52397660,180,180,180,180,200
|
|
20241113,104300,52361660,180,180,180,180,2285
|
|
20241113,104200,51950360,179,179,179,179,5004
|
|
20241113,104100,51054644,179,179,179,179,31366
|
|
20241113,104000,45440130,178,178,178,178,0
|
|
20241113,103900,45440130,178,179,179,178,16030
|
|
20241113,103800,42570775,180,179,180,179,200
|
|
20241113,103700,42534974,179,179,179,179,8806
|
|
20241113,103600,40958700,179,180,180,179,15
|
|
20241113,103500,40956014,180,181,181,180,2014
|
|
20241113,103400,40593493,181,181,181,181,0
|
|
20241113,103300,40593493,181,181,181,181,0
|
|
20241113,103200,40593493,181,181,181,181,0
|
|
20241113,103100,40593493,181,181,181,181,0
|
|
20241113,103000,40593493,181,181,181,181,10
|
|
20241113,102900,40591683,181,181,181,181,1
|
|
20241113,102800,40591502,180,181,181,180,10001
|
|
20241113,102700,38781322,181,180,181,180,10072
|
|
20241113,102600,36958351,181,181,181,181,1
|
|
20241113,102500,36958170,180,180,180,180,3298
|
|
20241113,102400,36364530,180,181,181,180,4795
|
|
20241113,102300,35501154,181,181,181,180,16
|
|
20241113,102200,35498260,181,181,181,181,1705
|
|
20241113,102100,35189655,181,180,181,180,3001
|
|
20241113,102000,34649474,181,181,181,181,1
|
|
20241113,101900,34649293,180,181,181,180,60
|
|
20241113,101800,34638435,181,181,181,181,1001
|
|
20241113,101700,34457254,180,181,181,180,5
|
|
20241113,101600,34456353,181,181,181,181,101
|
|
20241113,101500,34438072,181,181,181,181,201
|
|
20241113,101400,34401691,181,181,181,181,140
|
|
20241113,101300,34376351,180,180,180,180,0
|
|
20241113,101200,34376351,180,180,180,180,0
|
|
20241113,101100,34376351,180,180,180,180,3
|
|
20241113,101000,34375811,181,181,181,181,1446
|
|
20241113,100900,34114085,181,181,181,181,872
|
|
20241113,100800,33956253,181,181,181,181,1121
|
|
20241113,100700,33753352,182,181,182,181,912
|
|
20241113,100600,33588250,181,181,181,181,3157
|
|
20241113,100500,33016833,180,181,181,180,56
|
|
20241113,100400,33006727,181,182,182,181,2134
|
|
20241113,100300,32620292,181,181,182,181,2498
|
|
20241113,100200,32168149,181,181,181,181,307
|
|
20241113,100100,32112582,181,181,181,181,1
|
|
20241113,100000,32112401,181,181,181,181,5
|
|
20241113,095900,32111496,181,181,181,181,0
|
|
20241113,095800,32111496,181,181,181,181,30
|
|
20241113,095700,32106066,181,181,181,181,511
|
|
20241113,095600,32013575,181,179,181,179,41
|
|
20241113,095500,32006234,179,179,179,179,0
|
|
20241113,095400,32006234,179,179,179,179,0
|
|
20241113,095300,32006234,179,179,179,179,179
|
|
20241113,095200,31974193,179,180,180,179,10000
|
|
20241113,095100,30182501,180,180,180,180,0
|
|
20241113,095000,30182501,180,180,180,180,4
|
|
20241113,094900,30181781,181,181,181,180,302
|
|
20241113,094800,30127120,180,180,180,180,2332
|
|
20241113,094700,29707360,180,180,180,180,3216
|
|
20241113,094600,29128480,180,180,180,180,23
|
|
20241113,094500,29124340,180,181,181,180,1358
|
|
20241113,094400,28879899,181,181,181,181,62
|
|
20241113,094300,28868677,181,180,181,180,518
|
|
20241113,094200,28775420,180,179,180,179,2199
|
|
20241113,094100,28381481,180,179,180,179,1187
|
|
20241113,094000,28168821,179,180,180,179,165
|
|
20241113,093900,28139122,180,181,181,180,5237
|
|
20241113,093800,27196457,181,181,181,180,54
|
|
20241113,093700,27186708,181,181,181,181,56
|
|
20241113,093600,27176572,181,181,181,181,1
|
|
20241113,093500,27176391,179,179,180,179,1995
|
|
20241113,093400,26818493,180,180,180,180,1439
|
|
20241113,093300,26559473,180,180,180,180,167
|
|
20241113,093200,26529413,180,178,180,178,2710
|
|
20241113,093100,26046813,180,180,180,180,150
|
|
20241113,093000,26019813,180,180,180,180,54
|
|
20241113,092900,26010093,179,179,179,179,262
|
|
20241113,092800,25963195,179,178,179,178,2481
|
|
20241113,092700,25519826,179,179,179,179,693
|
|
20241113,092600,25395779,179,179,179,179,281
|
|
20241113,092500,25345480,180,180,180,180,0
|
|
20241113,092400,25345480,180,180,180,180,0
|
|
20241113,092300,25345480,180,180,180,180,4
|
|
20241113,092200,25344760,180,178,180,178,10501
|
|
20241113,092100,23474481,180,180,180,180,8168
|
|
20241113,092000,22004241,180,180,180,180,12172
|
|
20241113,091900,19813281,179,179,180,177,39044
|
|
20241113,091800,12860263,181,180,181,180,11052
|
|
20241113,091700,10865515,179,180,180,179,8
|
|
20241113,091600,10864081,180,180,180,180,87
|
|
20241113,091500,10848421,179,180,180,179,11835
|
|
20241113,091400,8721689,180,180,180,180,9591
|
|
20241113,091300,6995309,180,180,180,180,2
|
|
20241113,091200,6994949,181,181,181,179,5687
|
|
20241113,091100,5971966,181,181,181,181,5605
|
|
20241113,091000,4957461,181,182,182,181,2252
|
|
20241113,090900,4548799,182,182,182,182,5001
|
|
20241113,090800,3638617,182,182,182,182,234
|
|
20241113,090700,3596029,183,182,183,182,1434
|
|
20241113,090600,3335031,182,182,182,182,9
|
|
20241113,090500,3333393,182,182,182,182,30
|
|
20241113,090400,3327933,182,182,182,182,565
|
|
20241113,090300,3225103,182,182,182,182,18
|
|
20241113,090200,3221827,183,183,183,183,25
|
|
20241113,090100,3217252,183,183,183,183,11
|
|
20241113,090000,3215239,180,181,181,180,17819
|