564 lines
25 KiB
CSV
564 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192100,230807567,561,561,561,561,3329
|
|
20241114,192000,230807567,561,561,561,561,0
|
|
20241114,191900,230807567,561,561,561,561,0
|
|
20241114,191800,230807567,561,561,561,561,0
|
|
20241114,191700,230807567,561,561,561,561,0
|
|
20241114,191600,230807567,561,561,561,561,0
|
|
20241114,191500,230807567,561,561,561,561,0
|
|
20241114,191400,230807567,561,561,561,561,0
|
|
20241114,191300,230807567,561,561,561,561,0
|
|
20241114,191200,230807567,561,561,561,561,0
|
|
20241114,191100,230807567,561,561,561,561,0
|
|
20241114,191000,230807567,561,561,561,561,0
|
|
20241114,190900,230807567,561,561,561,561,0
|
|
20241114,190800,230807567,561,561,561,561,0
|
|
20241114,190700,230807567,561,561,561,561,0
|
|
20241114,190600,230807567,561,561,561,561,0
|
|
20241114,190500,230807567,561,561,561,561,0
|
|
20241114,190400,230807567,561,561,561,561,0
|
|
20241114,190300,230807567,561,561,561,561,0
|
|
20241114,190200,230807567,561,561,561,561,0
|
|
20241114,190100,230807567,561,561,561,561,0
|
|
20241114,190000,230807567,561,561,561,561,0
|
|
20241114,185900,230807567,561,561,561,561,0
|
|
20241114,185800,230807567,561,561,561,561,0
|
|
20241114,185700,230807567,561,561,561,561,0
|
|
20241114,185600,230807567,561,561,561,561,0
|
|
20241114,185500,230807567,561,561,561,561,0
|
|
20241114,185400,230807567,561,561,561,561,0
|
|
20241114,185300,230807567,561,561,561,561,0
|
|
20241114,185200,230807567,561,561,561,561,0
|
|
20241114,185100,230807567,561,561,561,561,3329
|
|
20241114,185000,230807567,561,561,561,561,0
|
|
20241114,184900,230807567,561,561,561,561,0
|
|
20241114,184800,230807567,561,561,561,561,0
|
|
20241114,184700,230807567,561,561,561,561,0
|
|
20241114,184600,230807567,561,561,561,561,0
|
|
20241114,184500,230807567,561,561,561,561,0
|
|
20241114,184400,230807567,561,561,561,561,0
|
|
20241114,184300,230807567,561,561,561,561,0
|
|
20241114,184200,230807567,561,561,561,561,0
|
|
20241114,184100,230807567,561,561,561,561,0
|
|
20241114,184000,230807567,561,561,561,561,0
|
|
20241114,183900,230807567,561,561,561,561,0
|
|
20241114,183800,230807567,561,561,561,561,0
|
|
20241114,183700,230807567,561,561,561,561,0
|
|
20241114,183600,230807567,561,561,561,561,0
|
|
20241114,183500,230807567,561,561,561,561,0
|
|
20241114,183400,230807567,561,561,561,561,0
|
|
20241114,183300,230807567,561,561,561,561,0
|
|
20241114,183200,230807567,561,561,561,561,0
|
|
20241114,183100,230807567,561,561,561,561,0
|
|
20241114,183000,230807567,561,561,561,561,0
|
|
20241114,182900,230807567,561,561,561,561,0
|
|
20241114,182800,230807567,561,561,561,561,0
|
|
20241114,182700,230807567,561,561,561,561,0
|
|
20241114,182600,230807567,561,561,561,561,0
|
|
20241114,182500,230807567,561,561,561,561,0
|
|
20241114,182400,230807567,561,561,561,561,0
|
|
20241114,182300,230807567,561,561,561,561,0
|
|
20241114,182200,230807567,561,561,561,561,0
|
|
20241114,182100,230807567,561,561,561,561,3329
|
|
20241114,182000,230807567,561,561,561,561,0
|
|
20241114,181900,230807567,561,561,561,561,0
|
|
20241114,181800,230807567,561,561,561,561,0
|
|
20241114,181700,230807567,561,561,561,561,0
|
|
20241114,181600,230807567,561,561,561,561,0
|
|
20241114,181500,230807567,561,561,561,561,0
|
|
20241114,181400,230807567,561,561,561,561,0
|
|
20241114,181300,230807567,561,561,561,561,0
|
|
20241114,181200,230807567,561,561,561,561,0
|
|
20241114,181100,230807567,561,561,561,561,0
|
|
20241114,181000,230807567,561,561,561,561,0
|
|
20241114,180900,230807567,561,561,561,561,0
|
|
20241114,180800,230807567,561,561,561,561,0
|
|
20241114,180700,230807567,561,561,561,561,0
|
|
20241114,180600,230807567,561,561,561,561,0
|
|
20241114,180500,230807567,561,561,561,561,0
|
|
20241114,180400,230807567,561,561,561,561,0
|
|
20241114,180300,230807567,561,561,561,561,0
|
|
20241114,180200,230807567,561,561,561,561,0
|
|
20241114,180100,230807567,561,561,561,561,0
|
|
20241114,180000,230807567,561,561,561,561,0
|
|
20241114,175900,230807567,561,561,561,561,0
|
|
20241114,175800,230807567,561,561,561,561,0
|
|
20241114,175700,230807567,561,561,561,561,0
|
|
20241114,175600,230807567,561,561,561,561,0
|
|
20241114,175500,230807567,561,561,561,561,0
|
|
20241114,175400,230807567,561,561,561,561,0
|
|
20241114,175300,230807567,561,561,561,561,0
|
|
20241114,175200,230807567,561,561,561,561,0
|
|
20241114,175100,230807567,561,561,561,561,3329
|
|
20241114,175000,230807567,561,561,561,561,0
|
|
20241114,174900,230807567,561,561,561,561,0
|
|
20241114,174800,230807567,561,561,561,561,0
|
|
20241114,174700,230807567,561,561,561,561,0
|
|
20241114,174600,230807567,561,561,561,561,0
|
|
20241114,174500,230807567,561,561,561,561,0
|
|
20241114,174400,230807567,561,561,561,561,0
|
|
20241114,174300,230807567,561,561,561,561,0
|
|
20241114,174200,230807567,561,561,561,561,0
|
|
20241114,174100,230807567,561,561,561,561,0
|
|
20241114,174000,230807567,561,561,561,561,0
|
|
20241114,173900,230807567,561,561,561,561,0
|
|
20241114,173800,230807567,561,561,561,561,0
|
|
20241114,173700,230807567,561,561,561,561,0
|
|
20241114,173600,230807567,561,561,561,561,0
|
|
20241114,173500,230807567,561,561,561,561,0
|
|
20241114,173400,230807567,561,561,561,561,0
|
|
20241114,173300,230807567,561,561,561,561,0
|
|
20241114,173200,230807567,561,561,561,561,0
|
|
20241114,173100,230807567,561,561,561,561,0
|
|
20241114,173000,230807567,561,561,561,561,0
|
|
20241114,172900,230807567,561,561,561,561,0
|
|
20241114,172800,230807567,561,561,561,561,0
|
|
20241114,172700,230807567,561,561,561,561,0
|
|
20241114,172600,230807567,561,561,561,561,0
|
|
20241114,172500,230807567,561,561,561,561,0
|
|
20241114,172400,230807567,561,561,561,561,0
|
|
20241114,172300,230807567,561,561,561,561,0
|
|
20241114,172200,230807567,561,561,561,561,0
|
|
20241114,172100,230807567,561,561,561,561,3329
|
|
20241114,172000,230807567,561,561,561,561,0
|
|
20241114,171900,230807567,561,561,561,561,0
|
|
20241114,171800,230807567,561,561,561,561,0
|
|
20241114,171700,230807567,561,561,561,561,0
|
|
20241114,171600,230807567,561,561,561,561,0
|
|
20241114,171500,230807567,561,561,561,561,0
|
|
20241114,171400,230807567,561,561,561,561,0
|
|
20241114,171300,230807567,561,561,561,561,0
|
|
20241114,171200,230807567,561,561,561,561,0
|
|
20241114,171100,230807567,561,561,561,561,0
|
|
20241114,171000,230807567,561,561,561,561,0
|
|
20241114,170900,230807567,561,561,561,561,0
|
|
20241114,170800,230807567,561,561,561,561,0
|
|
20241114,170700,230807567,561,561,561,561,0
|
|
20241114,170600,230807567,561,561,561,561,0
|
|
20241114,170500,230807567,561,561,561,561,0
|
|
20241114,170400,230807567,561,561,561,561,0
|
|
20241114,170300,230807567,561,561,561,561,0
|
|
20241114,170200,230807567,561,561,561,561,0
|
|
20241114,170100,230807567,561,561,561,561,0
|
|
20241114,170000,230807567,561,561,561,561,0
|
|
20241114,165900,230807567,561,561,561,561,0
|
|
20241114,165800,230807567,561,561,561,561,0
|
|
20241114,165700,230807567,561,561,561,561,0
|
|
20241114,165600,230807567,561,561,561,561,0
|
|
20241114,165500,230807567,561,561,561,561,0
|
|
20241114,165400,230807567,561,561,561,561,0
|
|
20241114,165300,230807567,561,561,561,561,0
|
|
20241114,165200,230807567,561,561,561,561,0
|
|
20241114,165100,230807567,561,561,561,561,3329
|
|
20241114,165000,230807567,561,561,561,561,0
|
|
20241114,164900,230807567,561,561,561,561,0
|
|
20241114,164800,230807567,561,561,561,561,0
|
|
20241114,164700,230807567,561,561,561,561,0
|
|
20241114,164600,230807567,561,561,561,561,0
|
|
20241114,164500,230807567,561,561,561,561,0
|
|
20241114,164400,230807567,561,561,561,561,0
|
|
20241114,164300,230807567,561,561,561,561,0
|
|
20241114,164200,230807567,561,561,561,561,0
|
|
20241114,164100,230807567,561,561,561,561,0
|
|
20241114,164000,230807567,561,561,561,561,0
|
|
20241114,163900,230807567,561,561,561,561,0
|
|
20241114,163800,230807567,561,561,561,561,0
|
|
20241114,163700,230807567,561,561,561,561,0
|
|
20241114,163600,230807567,561,561,561,561,0
|
|
20241114,163500,230807567,561,561,561,561,0
|
|
20241114,163400,230807567,561,561,561,561,0
|
|
20241114,163300,230807567,561,561,561,561,0
|
|
20241114,163200,230807567,561,561,561,561,0
|
|
20241114,163100,230807567,561,561,561,561,0
|
|
20241114,163000,230807567,561,561,561,561,3329
|
|
20241114,162900,228939998,565,565,565,565,0
|
|
20241114,162800,228939998,565,565,565,565,0
|
|
20241114,162700,228939998,565,565,565,565,0
|
|
20241114,162600,228939998,565,565,565,565,0
|
|
20241114,162500,228939998,565,565,565,565,0
|
|
20241114,162400,228939998,565,565,565,565,0
|
|
20241114,162300,228939998,565,565,565,565,0
|
|
20241114,162200,228939998,565,565,565,565,0
|
|
20241114,162100,228939998,565,565,565,565,0
|
|
20241114,162000,228939998,565,565,565,565,0
|
|
20241114,161900,228939998,565,562,565,562,1261
|
|
20241114,161800,228230413,566,566,566,566,70
|
|
20241114,161700,228190793,567,567,567,567,0
|
|
20241114,161600,228190793,567,564,567,564,54
|
|
20241114,161500,228160320,564,564,564,564,0
|
|
20241114,161400,228160320,564,564,564,564,200
|
|
20241114,161300,228047520,561,561,561,561,0
|
|
20241114,161200,228047520,561,561,561,561,0
|
|
20241114,161100,228047520,561,561,561,561,208
|
|
20241114,161000,227930832,561,561,561,561,0
|
|
20241114,160900,227930832,561,561,561,561,0
|
|
20241114,160800,227930832,561,561,561,561,0
|
|
20241114,160700,227930832,561,561,561,561,0
|
|
20241114,160600,227930832,561,561,561,561,0
|
|
20241114,160500,227930832,561,563,563,561,1000
|
|
20241114,160400,227369330,568,568,568,568,0
|
|
20241114,160300,227369330,568,568,568,568,0
|
|
20241114,160200,227369330,568,565,568,561,502
|
|
20241114,160100,227087381,570,570,570,570,0
|
|
20241114,160000,227087381,570,570,570,570,0
|
|
20241114,155900,227087381,570,570,570,570,0
|
|
20241114,155800,227087381,570,570,570,570,0
|
|
20241114,155700,227087381,570,570,570,570,0
|
|
20241114,155600,227087381,570,570,570,570,0
|
|
20241114,155500,227087381,570,570,570,570,0
|
|
20241114,155400,227087381,570,570,570,570,0
|
|
20241114,155300,227087381,570,570,570,570,0
|
|
20241114,155200,227087381,570,570,570,570,0
|
|
20241114,155100,227087381,570,570,570,570,0
|
|
20241114,155000,227087381,570,570,570,570,0
|
|
20241114,154900,227087381,570,570,570,570,0
|
|
20241114,154800,227087381,570,570,570,570,0
|
|
20241114,154700,227087381,570,570,570,570,0
|
|
20241114,154600,227087381,570,570,570,570,0
|
|
20241114,154500,227087381,570,570,570,570,0
|
|
20241114,154400,227087381,570,569,570,569,6
|
|
20241114,154300,227083966,565,565,565,565,0
|
|
20241114,154200,227083966,565,565,565,565,0
|
|
20241114,154100,227083966,565,565,565,565,1
|
|
20241114,154000,227083401,570,570,570,570,0
|
|
20241114,153900,227083401,570,570,570,570,0
|
|
20241114,153800,227083401,570,570,570,570,13
|
|
20241114,153700,227075991,570,570,570,570,0
|
|
20241114,153600,227075991,570,567,570,567,20
|
|
20241114,153500,227064648,567,567,567,567,190
|
|
20241114,153400,226956918,570,570,570,570,0
|
|
20241114,153300,226956918,570,566,570,566,11
|
|
20241114,153200,226950688,565,565,565,565,30
|
|
20241114,153100,226933738,571,571,571,571,0
|
|
20241114,153000,226933738,571,571,571,571,20
|
|
20241114,152900,226922318,572,572,572,572,0
|
|
20241114,152800,226922318,572,570,572,566,25
|
|
20241114,152700,226908098,572,562,572,562,1500
|
|
20241114,152600,226055568,561,562,562,561,10
|
|
20241114,152500,226049949,562,562,562,562,2200
|
|
20241114,152400,224813549,562,562,562,562,401
|
|
20241114,152300,224588187,562,562,562,561,416
|
|
20241114,152200,224354396,562,562,562,562,186
|
|
20241114,152100,224249864,562,562,562,562,184
|
|
20241114,152000,224146456,562,562,562,562,1
|
|
20241114,151900,224145894,560,560,560,560,717
|
|
20241114,151800,223744374,562,562,562,562,116
|
|
20241114,151700,223679182,561,562,562,561,2285
|
|
20241114,151600,222397296,562,560,562,560,421
|
|
20241114,151500,222160913,561,560,561,560,2
|
|
20241114,151400,222159792,561,561,561,560,5
|
|
20241114,151300,222156990,560,560,560,560,3
|
|
20241114,151200,222155310,561,561,561,561,2
|
|
20241114,151100,222154188,561,561,561,561,2
|
|
20241114,151000,222153066,560,560,560,560,2
|
|
20241114,150900,222151946,563,563,563,563,1
|
|
20241114,150800,222151383,564,561,564,561,51
|
|
20241114,150700,222122769,562,562,562,562,0
|
|
20241114,150600,222122769,562,562,562,562,90
|
|
20241114,150500,222072189,562,562,562,562,0
|
|
20241114,150400,222072189,562,563,563,562,281
|
|
20241114,150300,221914167,563,563,563,563,0
|
|
20241114,150200,221914167,563,563,563,563,0
|
|
20241114,150100,221914167,563,563,563,563,180
|
|
20241114,150000,221812827,563,563,563,563,178
|
|
20241114,145900,221712613,561,561,561,561,1
|
|
20241114,145800,221712052,560,562,562,560,1501
|
|
20241114,145700,220870192,566,566,566,566,205
|
|
20241114,145600,220754162,566,566,566,566,250
|
|
20241114,145500,220612662,561,561,561,561,0
|
|
20241114,145400,220612662,561,561,561,561,0
|
|
20241114,145300,220612662,561,562,562,561,6
|
|
20241114,145200,220609291,562,561,562,561,2
|
|
20241114,145100,220608168,562,562,562,562,1
|
|
20241114,145000,220607606,563,568,568,562,1619
|
|
20241114,144900,219696325,568,566,568,566,12
|
|
20241114,144800,219689531,568,568,568,565,17
|
|
20241114,144700,219679878,568,568,568,568,5
|
|
20241114,144600,219677038,568,567,568,566,1053
|
|
20241114,144500,219080132,570,570,570,570,0
|
|
20241114,144400,219080132,570,570,570,570,0
|
|
20241114,144300,219080132,570,570,570,570,0
|
|
20241114,144200,219080132,570,570,570,570,0
|
|
20241114,144100,219080132,570,570,570,570,1
|
|
20241114,144000,219079562,567,567,567,567,0
|
|
20241114,143900,219079562,567,567,567,567,0
|
|
20241114,143800,219079562,567,567,567,567,0
|
|
20241114,143700,219079562,567,568,568,567,804
|
|
20241114,143600,218623534,567,567,567,567,0
|
|
20241114,143500,218623534,567,567,567,567,1690
|
|
20241114,143400,217665304,567,570,570,567,213
|
|
20241114,143300,217543963,570,570,570,570,674
|
|
20241114,143200,217159783,570,570,570,570,160
|
|
20241114,143100,217068583,567,569,569,567,3
|
|
20241114,143000,217066879,567,567,567,567,0
|
|
20241114,142900,217066879,567,567,567,567,0
|
|
20241114,142800,217066879,567,567,567,567,0
|
|
20241114,142700,217066879,567,567,567,567,0
|
|
20241114,142600,217066879,567,567,567,567,0
|
|
20241114,142500,217066879,567,570,570,567,769
|
|
20241114,142400,216629356,568,568,568,568,0
|
|
20241114,142300,216629356,568,568,568,568,0
|
|
20241114,142200,216629356,568,568,568,568,3
|
|
20241114,142100,216627652,568,568,568,568,1
|
|
20241114,142000,216627084,567,567,567,567,4
|
|
20241114,141900,216624816,567,567,567,567,0
|
|
20241114,141800,216624816,567,567,567,567,0
|
|
20241114,141700,216624816,567,567,567,567,0
|
|
20241114,141600,216624816,567,567,567,567,0
|
|
20241114,141500,216624816,567,567,567,567,0
|
|
20241114,141400,216624816,567,567,567,567,6
|
|
20241114,141300,216621414,567,567,567,567,0
|
|
20241114,141200,216621414,567,567,567,567,0
|
|
20241114,141100,216621414,567,567,567,567,0
|
|
20241114,141000,216621414,567,567,567,567,0
|
|
20241114,140900,216621414,567,567,567,567,0
|
|
20241114,140800,216621414,567,567,567,567,1
|
|
20241114,140700,216620847,568,570,570,568,69
|
|
20241114,140600,216581648,569,569,569,569,98
|
|
20241114,140500,216525886,570,570,570,570,0
|
|
20241114,140400,216525886,570,570,570,570,20
|
|
20241114,140300,216514486,572,572,572,572,0
|
|
20241114,140200,216514486,572,572,572,572,0
|
|
20241114,140100,216514486,572,572,572,572,0
|
|
20241114,140000,216514486,572,572,572,572,0
|
|
20241114,135900,216514486,572,572,572,572,187
|
|
20241114,135800,216407522,572,572,572,572,1
|
|
20241114,135700,216406950,570,570,570,570,0
|
|
20241114,135600,216406950,570,570,570,570,0
|
|
20241114,135500,216406950,570,570,570,570,0
|
|
20241114,135400,216406950,570,570,570,570,0
|
|
20241114,135300,216406950,570,570,570,570,0
|
|
20241114,135200,216406950,570,570,570,570,518
|
|
20241114,135100,216111690,570,570,570,570,0
|
|
20241114,135000,216111690,570,570,570,570,0
|
|
20241114,134900,216111690,570,570,570,570,0
|
|
20241114,134800,216111690,570,574,574,570,3334
|
|
20241114,134700,214211169,571,571,571,571,0
|
|
20241114,134600,214211169,571,571,571,571,1
|
|
20241114,134500,214210598,572,573,573,572,101
|
|
20241114,134400,214152825,577,577,577,577,0
|
|
20241114,134300,214152825,577,577,577,577,0
|
|
20241114,134200,214152825,577,577,577,577,0
|
|
20241114,134100,214152825,577,577,577,577,0
|
|
20241114,134000,214152825,577,577,577,577,0
|
|
20241114,133900,214152825,577,577,577,577,0
|
|
20241114,133800,214152825,577,577,577,577,0
|
|
20241114,133700,214152825,577,577,577,577,0
|
|
20241114,133600,214152825,577,577,577,577,0
|
|
20241114,133500,214152825,577,577,577,577,0
|
|
20241114,133400,214152825,577,577,577,577,0
|
|
20241114,133300,214152825,577,577,577,577,0
|
|
20241114,133200,214152825,577,577,577,577,0
|
|
20241114,133100,214152825,577,577,577,577,0
|
|
20241114,133000,214152825,577,577,577,577,0
|
|
20241114,132900,214152825,577,577,577,577,1
|
|
20241114,132800,214152248,577,577,577,577,0
|
|
20241114,132700,214152248,577,577,577,577,0
|
|
20241114,132600,214152248,577,577,577,577,0
|
|
20241114,132500,214152248,577,577,577,577,0
|
|
20241114,132400,214152248,577,577,577,577,1
|
|
20241114,132300,214151671,572,572,572,572,0
|
|
20241114,132200,214151671,572,572,572,572,0
|
|
20241114,132100,214151671,572,572,572,572,0
|
|
20241114,132000,214151671,572,572,572,572,0
|
|
20241114,131900,214151671,572,572,572,572,0
|
|
20241114,131800,214151671,572,572,572,572,0
|
|
20241114,131700,214151671,572,574,574,572,1444
|
|
20241114,131600,213323756,574,574,574,574,0
|
|
20241114,131500,213323756,574,575,575,574,273
|
|
20241114,131400,213166856,580,580,580,580,0
|
|
20241114,131300,213166856,580,580,580,580,0
|
|
20241114,131200,213166856,580,580,580,580,0
|
|
20241114,131100,213166856,580,580,580,580,0
|
|
20241114,131000,213166856,580,572,580,572,10
|
|
20241114,130900,213161095,570,570,570,570,1340
|
|
20241114,130800,212397295,569,569,569,569,0
|
|
20241114,130700,212397295,569,569,569,569,0
|
|
20241114,130600,212397295,569,569,569,569,0
|
|
20241114,130500,212397295,569,569,569,569,0
|
|
20241114,130400,212397295,569,569,569,569,3
|
|
20241114,130300,212395588,569,569,569,569,332
|
|
20241114,130200,212206680,569,576,576,569,10
|
|
20241114,130100,212200962,577,577,577,577,0
|
|
20241114,130000,212200962,577,577,577,577,0
|
|
20241114,125900,212200962,577,579,579,577,2
|
|
20241114,125800,212199806,578,578,579,578,2083
|
|
20241114,125700,210993760,584,578,584,577,79
|
|
20241114,125600,210947767,574,574,574,574,1
|
|
20241114,125500,210947193,578,578,578,578,0
|
|
20241114,125400,210947193,578,578,578,578,0
|
|
20241114,125300,210947193,578,578,578,578,0
|
|
20241114,125200,210947193,578,578,578,578,1
|
|
20241114,125100,210946615,578,578,578,578,0
|
|
20241114,125000,210946615,578,578,578,578,0
|
|
20241114,124900,210946615,578,578,578,578,0
|
|
20241114,124800,210946615,578,578,578,578,0
|
|
20241114,124700,210946615,578,573,578,573,6
|
|
20241114,124600,210943162,572,572,572,572,2
|
|
20241114,124500,210942018,567,572,572,566,870
|
|
20241114,124400,210448530,577,577,577,577,0
|
|
20241114,124300,210448530,577,577,577,577,300
|
|
20241114,124200,210275430,577,577,577,577,0
|
|
20241114,124100,210275430,577,577,577,577,0
|
|
20241114,124000,210275430,577,572,577,572,6
|
|
20241114,123900,210271983,572,572,572,572,0
|
|
20241114,123800,210271983,572,570,572,570,2
|
|
20241114,123700,210270841,570,570,570,570,0
|
|
20241114,123600,210270841,570,570,570,570,0
|
|
20241114,123500,210270841,570,570,570,570,0
|
|
20241114,123400,210270841,570,570,570,570,1
|
|
20241114,123300,210270271,569,569,569,569,0
|
|
20241114,123200,210270271,569,569,569,569,0
|
|
20241114,123100,210270271,569,569,569,569,0
|
|
20241114,123000,210270271,569,569,569,569,0
|
|
20241114,122900,210270271,569,569,569,569,0
|
|
20241114,122800,210270271,569,569,569,569,0
|
|
20241114,122700,210270271,569,569,569,569,0
|
|
20241114,122600,210270271,569,565,569,565,41
|
|
20241114,122500,210246946,568,568,568,568,16
|
|
20241114,122400,210237858,569,569,569,569,1
|
|
20241114,122300,210237289,568,576,576,563,869
|
|
20241114,122200,209747558,577,577,577,577,14
|
|
20241114,122100,209739480,577,577,577,577,0
|
|
20241114,122000,209739480,577,578,578,577,9
|
|
20241114,121900,209734279,578,578,578,578,4
|
|
20241114,121800,209731967,577,577,577,577,22
|
|
20241114,121700,209719273,577,577,577,577,0
|
|
20241114,121600,209719273,577,577,577,577,0
|
|
20241114,121500,209719273,577,577,577,577,0
|
|
20241114,121400,209719273,577,577,577,577,0
|
|
20241114,121300,209719273,577,577,577,577,0
|
|
20241114,121200,209719273,577,577,577,577,0
|
|
20241114,121100,209719273,577,577,577,577,0
|
|
20241114,121000,209719273,577,577,577,577,0
|
|
20241114,120900,209719273,577,577,577,577,0
|
|
20241114,120800,209719273,577,577,577,577,1
|
|
20241114,120700,209718696,578,578,578,578,0
|
|
20241114,120600,209718696,578,578,578,578,1
|
|
20241114,120500,209718118,580,580,580,580,165
|
|
20241114,120400,209622418,585,585,585,585,0
|
|
20241114,120300,209622418,585,585,585,585,0
|
|
20241114,120200,209622418,585,576,585,576,30
|
|
20241114,120100,209605075,571,571,571,571,200
|
|
20241114,120000,209490875,578,578,578,578,0
|
|
20241114,115900,209490875,578,578,578,578,0
|
|
20241114,115800,209490875,578,581,581,558,14647
|
|
20241114,115700,201212936,587,587,587,587,0
|
|
20241114,115600,201212936,587,580,587,580,678
|
|
20241114,115500,200818974,579,579,579,579,38
|
|
20241114,115400,200796972,579,579,579,579,222
|
|
20241114,115300,200668434,579,579,579,579,0
|
|
20241114,115200,200668434,579,579,579,579,0
|
|
20241114,115100,200668434,579,579,579,579,0
|
|
20241114,115000,200668434,579,579,579,579,0
|
|
20241114,114900,200668434,579,577,579,577,171
|
|
20241114,114800,200569428,576,576,576,576,0
|
|
20241114,114700,200569428,576,576,576,576,5007
|
|
20241114,114600,197685396,576,576,576,576,1783
|
|
20241114,114500,196658388,576,576,576,576,0
|
|
20241114,114400,196658388,576,576,576,576,1317
|
|
20241114,114300,195899796,576,576,576,575,3461
|
|
20241114,114200,193909438,576,576,576,576,0
|
|
20241114,114100,193909438,576,576,576,575,39
|
|
20241114,114000,193886975,575,575,575,575,1
|
|
20241114,113900,193886400,574,574,574,574,0
|
|
20241114,113800,193886400,574,574,574,574,0
|
|
20241114,113700,193886400,574,574,574,574,0
|
|
20241114,113600,193886400,574,574,574,574,202
|
|
20241114,113500,193770452,574,574,574,574,0
|
|
20241114,113400,193770452,574,572,574,572,417
|
|
20241114,113300,193531926,571,571,571,571,77
|
|
20241114,113200,193487959,569,569,569,569,0
|
|
20241114,113100,193487959,569,569,569,569,333
|
|
20241114,113000,193298482,568,568,568,568,0
|
|
20241114,112900,193298482,568,568,568,568,0
|
|
20241114,112800,193298482,568,568,568,568,142
|
|
20241114,112700,193217826,568,568,568,568,0
|
|
20241114,112600,193217826,568,569,569,568,3132
|
|
20241114,112500,191435719,569,569,569,569,0
|
|
20241114,112400,191435719,569,570,570,569,2411
|
|
20241114,112300,190063360,569,569,569,569,268
|
|
20241114,112200,189910868,570,570,570,570,0
|
|
20241114,112100,189910868,570,570,570,570,554
|
|
20241114,112000,189595088,570,570,570,570,162
|
|
20241114,111900,189502748,570,570,570,570,0
|
|
20241114,111800,189502748,570,573,573,570,180
|
|
20241114,111700,189400088,573,575,575,570,20430
|
|
20241114,111600,177750692,580,580,580,580,0
|
|
20241114,111500,177750692,580,580,580,580,20
|
|
20241114,111400,177739092,580,580,580,580,0
|
|
20241114,111300,177739092,580,580,580,580,2
|
|
20241114,111200,177737932,580,580,580,580,500
|
|
20241114,111100,177447932,580,580,580,580,0
|
|
20241114,111000,177447932,580,573,580,573,519
|
|
20241114,110900,177146919,578,578,578,578,0
|
|
20241114,110800,177146919,578,575,579,575,2413
|
|
20241114,110700,175752807,570,589,589,570,12497
|
|
20241114,110600,168602792,576,580,580,573,1295
|
|
20241114,110500,167859249,581,582,582,581,873
|
|
20241114,110400,167351536,597,577,597,577,4989
|
|
20241114,110300,164464137,577,580,580,569,21983
|
|
20241114,110200,151836408,580,583,585,580,1577
|
|
20241114,110100,150919581,584,591,591,584,6574
|
|
20241114,110000,147056029,591,593,594,591,1012
|
|
20241114,105900,146456914,594,592,600,592,2048
|
|
20241114,105800,145232038,588,588,588,588,0
|
|
20241114,105700,145232038,588,588,588,588,0
|
|
20241114,105600,145232038,588,588,588,588,0
|
|
20241114,105500,145232038,588,588,588,588,0
|
|
20241114,105400,145232038,588,591,591,588,221
|
|
20241114,105300,145102060,591,588,591,588,441
|
|
20241114,105200,144841432,587,589,589,587,1465
|
|
20241114,105100,143980690,589,595,595,589,12
|
|
20241114,105000,143973556,587,587,587,587,100
|
|
20241114,104900,143914856,585,585,585,585,0
|
|
20241114,104800,143914856,585,593,593,585,6736
|
|
20241114,104700,139932756,593,596,596,591,413
|
|
20241114,104600,139688438,602,596,602,596,1307
|
|
20241114,104500,138904841,590,594,597,590,27749
|
|
20241114,104400,122452504,597,597,597,597,0
|
|
20241114,104300,122452504,597,591,597,590,2299
|
|
20241114,104200,121093961,591,593,593,591,391
|
|
20241114,104100,120862649,594,597,597,593,72
|
|
20241114,104000,120819714,597,595,601,595,1522
|
|
20241114,103900,119911022,595,602,603,595,1212
|
|
20241114,103800,119181385,602,590,603,589,1783
|
|
20241114,103700,118129089,589,608,608,582,16008
|
|
20241114,103600,108606201,610,611,611,610,13
|
|
20241114,103500,108598261,612,612,612,611,51
|
|
20241114,103400,108567087,612,612,612,612,42
|
|
20241114,103300,108541383,613,607,614,605,2894
|
|
20241114,103200,106787283,607,611,611,607,3147
|
|
20241114,103100,104870909,611,612,612,611,111
|
|
20241114,103000,104802988,615,615,615,615,1
|
|
20241114,102900,104802373,611,620,620,611,1158
|
|
20241114,102800,104092350,615,615,622,615,3142
|
|
20241114,102700,102159993,616,616,622,616,293
|
|
20241114,102600,101978607,616,618,623,615,707
|
|
20241114,102500,101540627,618,624,625,618,13792
|
|
20241114,102400,92921521,624,616,625,612,21609
|
|
20241114,102300,79537857,617,624,624,616,874
|
|
20241114,102200,78996785,626,630,631,614,16871
|
|
20241114,102100,68489768,630,631,631,623,17793
|
|
20241114,102000,57262485,631,631,631,631,0
|
|
20241114,101900,57262485,631,620,631,619,11527
|
|
20241114,101800,50046987,620,613,620,613,10260
|
|
20241114,101700,43706414,612,603,612,602,8375
|
|
20241114,101600,38617846,609,606,620,604,2748
|
|
20241114,101500,36935870,600,600,607,600,7563
|
|
20241114,101400,32366778,595,595,595,595,400
|
|
20241114,101300,32128778,595,601,602,595,1203
|
|
20241114,101200,31412585,595,597,597,595,2800
|
|
20241114,101100,29745985,595,600,600,595,7059
|
|
20241114,101000,25510665,600,592,603,589,6771
|
|
20241114,100900,21451768,592,586,592,586,2546
|
|
20241114,100800,19959806,592,592,592,592,106
|
|
20241114,100700,19897054,592,600,600,579,1045
|
|
20241114,100600,19284231,600,595,602,594,23734
|
|
20241114,100500,5050909,590,590,596,590,1476
|
|
20241114,100400,4173403,590,598,598,590,425
|
|
20241114,100300,3921081,598,594,599,593,2693
|
|
20241114,100200,2309985,599,597,600,597,310
|
|
20241114,100100,2124089,600,575,600,574,1602
|
|
20241114,100000,1176700,574,574,574,574,2050
|