627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192400,319407244,334,334,334,334,4835
|
|
20241111,192300,319407244,334,334,334,334,0
|
|
20241111,192200,319407244,334,334,334,334,0
|
|
20241111,192100,319407244,334,334,334,334,0
|
|
20241111,192000,319407244,334,334,334,334,0
|
|
20241111,191900,319407244,334,334,334,334,0
|
|
20241111,191800,319407244,334,334,334,334,0
|
|
20241111,191700,319407244,334,334,334,334,0
|
|
20241111,191600,319407244,334,334,334,334,0
|
|
20241111,191500,319407244,334,334,334,334,0
|
|
20241111,191400,319407244,334,334,334,334,0
|
|
20241111,191300,319407244,334,334,334,334,0
|
|
20241111,191200,319407244,334,334,334,334,0
|
|
20241111,191100,319407244,334,334,334,334,0
|
|
20241111,191000,319407244,334,334,334,334,0
|
|
20241111,190900,319407244,334,334,334,334,0
|
|
20241111,190800,319407244,334,334,334,334,0
|
|
20241111,190700,319407244,334,334,334,334,0
|
|
20241111,190600,319407244,334,334,334,334,0
|
|
20241111,190500,319407244,334,334,334,334,0
|
|
20241111,190400,319407244,334,334,334,334,0
|
|
20241111,190300,319407244,334,334,334,334,0
|
|
20241111,190200,319407244,334,334,334,334,0
|
|
20241111,190100,319407244,334,334,334,334,0
|
|
20241111,190000,319407244,334,334,334,334,0
|
|
20241111,185900,319407244,334,334,334,334,0
|
|
20241111,185800,319407244,334,334,334,334,0
|
|
20241111,185700,319407244,334,334,334,334,0
|
|
20241111,185600,319407244,334,334,334,334,0
|
|
20241111,185500,319407244,334,334,334,334,0
|
|
20241111,185400,319407244,334,334,334,334,4835
|
|
20241111,185300,319407244,334,334,334,334,0
|
|
20241111,185200,319407244,334,334,334,334,0
|
|
20241111,185100,319407244,334,334,334,334,0
|
|
20241111,185000,319407244,334,334,334,334,0
|
|
20241111,184900,319407244,334,334,334,334,0
|
|
20241111,184800,319407244,334,334,334,334,0
|
|
20241111,184700,319407244,334,334,334,334,0
|
|
20241111,184600,319407244,334,334,334,334,0
|
|
20241111,184500,319407244,334,334,334,334,0
|
|
20241111,184400,319407244,334,334,334,334,0
|
|
20241111,184300,319407244,334,334,334,334,0
|
|
20241111,184200,319407244,334,334,334,334,0
|
|
20241111,184100,319407244,334,334,334,334,0
|
|
20241111,184000,319407244,334,334,334,334,0
|
|
20241111,183900,319407244,334,334,334,334,0
|
|
20241111,183800,319407244,334,334,334,334,0
|
|
20241111,183700,319407244,334,334,334,334,0
|
|
20241111,183600,319407244,334,334,334,334,0
|
|
20241111,183500,319407244,334,334,334,334,0
|
|
20241111,183400,319407244,334,334,334,334,0
|
|
20241111,183300,319407244,334,334,334,334,0
|
|
20241111,183200,319407244,334,334,334,334,0
|
|
20241111,183100,319407244,334,334,334,334,0
|
|
20241111,183000,319407244,334,334,334,334,0
|
|
20241111,182900,319407244,334,334,334,334,0
|
|
20241111,182800,319407244,334,334,334,334,0
|
|
20241111,182700,319407244,334,334,334,334,0
|
|
20241111,182600,319407244,334,334,334,334,0
|
|
20241111,182500,319407244,334,334,334,334,0
|
|
20241111,182400,319407244,334,334,334,334,4835
|
|
20241111,182300,319407244,334,334,334,334,0
|
|
20241111,182200,319407244,334,334,334,334,0
|
|
20241111,182100,319407244,334,334,334,334,0
|
|
20241111,182000,319407244,334,334,334,334,0
|
|
20241111,181900,319407244,334,334,334,334,0
|
|
20241111,181800,319407244,334,334,334,334,0
|
|
20241111,181700,319407244,334,334,334,334,0
|
|
20241111,181600,319407244,334,334,334,334,0
|
|
20241111,181500,319407244,334,334,334,334,0
|
|
20241111,181400,319407244,334,334,334,334,0
|
|
20241111,181300,319407244,334,334,334,334,0
|
|
20241111,181200,319407244,334,334,334,334,0
|
|
20241111,181100,319407244,334,334,334,334,0
|
|
20241111,181000,319407244,334,334,334,334,0
|
|
20241111,180900,319407244,334,334,334,334,0
|
|
20241111,180800,319407244,334,334,334,334,0
|
|
20241111,180700,319407244,334,334,334,334,0
|
|
20241111,180600,319407244,334,334,334,334,0
|
|
20241111,180500,319407244,334,334,334,334,0
|
|
20241111,180400,319407244,334,334,334,334,0
|
|
20241111,180300,319407244,334,334,334,334,0
|
|
20241111,180200,319407244,334,334,334,334,0
|
|
20241111,180100,319407244,334,334,334,334,0
|
|
20241111,180000,319407244,334,334,334,334,0
|
|
20241111,175900,319407244,334,334,334,334,0
|
|
20241111,175800,319407244,334,334,334,334,0
|
|
20241111,175700,319407244,334,334,334,334,0
|
|
20241111,175600,319407244,334,334,334,334,0
|
|
20241111,175500,319407244,334,334,334,334,0
|
|
20241111,175400,319407244,334,334,334,334,4835
|
|
20241111,175300,319407244,334,334,334,334,0
|
|
20241111,175200,319407244,334,334,334,334,0
|
|
20241111,175100,319407244,334,334,334,334,0
|
|
20241111,175000,319407244,334,334,334,334,0
|
|
20241111,174900,319407244,334,334,334,334,0
|
|
20241111,174800,319407244,334,334,334,334,0
|
|
20241111,174700,319407244,334,334,334,334,0
|
|
20241111,174600,319407244,334,334,334,334,0
|
|
20241111,174500,319407244,334,334,334,334,0
|
|
20241111,174400,319407244,334,334,334,334,0
|
|
20241111,174300,319407244,334,334,334,334,0
|
|
20241111,174200,319407244,334,334,334,334,0
|
|
20241111,174100,319407244,334,334,334,334,0
|
|
20241111,174000,319407244,334,334,334,334,0
|
|
20241111,173900,319407244,334,334,334,334,0
|
|
20241111,173800,319407244,334,334,334,334,0
|
|
20241111,173700,319407244,334,334,334,334,0
|
|
20241111,173600,319407244,334,334,334,334,0
|
|
20241111,173500,319407244,334,334,334,334,0
|
|
20241111,173400,319407244,334,334,334,334,0
|
|
20241111,173300,319407244,334,334,334,334,0
|
|
20241111,173200,319407244,334,334,334,334,0
|
|
20241111,173100,319407244,334,334,334,334,0
|
|
20241111,173000,319407244,334,334,334,334,0
|
|
20241111,172900,319407244,334,334,334,334,0
|
|
20241111,172800,319407244,334,334,334,334,0
|
|
20241111,172700,319407244,334,334,334,334,0
|
|
20241111,172600,319407244,334,334,334,334,0
|
|
20241111,172500,319407244,334,334,334,334,0
|
|
20241111,172400,319407244,334,334,334,334,4835
|
|
20241111,172300,319407244,334,334,334,334,0
|
|
20241111,172200,319407244,334,334,334,334,0
|
|
20241111,172100,319407244,334,334,334,334,0
|
|
20241111,172000,319407244,334,334,334,334,0
|
|
20241111,171900,319407244,334,334,334,334,0
|
|
20241111,171800,319407244,334,334,334,334,0
|
|
20241111,171700,319407244,334,334,334,334,0
|
|
20241111,171600,319407244,334,334,334,334,0
|
|
20241111,171500,319407244,334,334,334,334,0
|
|
20241111,171400,319407244,334,334,334,334,0
|
|
20241111,171300,319407244,334,334,334,334,0
|
|
20241111,171200,319407244,334,334,334,334,0
|
|
20241111,171100,319407244,334,334,334,334,0
|
|
20241111,171000,319407244,334,334,334,334,0
|
|
20241111,170900,319407244,334,334,334,334,0
|
|
20241111,170800,319407244,334,334,334,334,0
|
|
20241111,170700,319407244,334,334,334,334,0
|
|
20241111,170600,319407244,334,334,334,334,0
|
|
20241111,170500,319407244,334,334,334,334,0
|
|
20241111,170400,319407244,334,334,334,334,0
|
|
20241111,170300,319407244,334,334,334,334,0
|
|
20241111,170200,319407244,334,334,334,334,0
|
|
20241111,170100,319407244,334,334,334,334,0
|
|
20241111,170000,319407244,334,334,334,334,0
|
|
20241111,165900,319407244,334,334,334,334,0
|
|
20241111,165800,319407244,334,334,334,334,0
|
|
20241111,165700,319407244,334,334,334,334,0
|
|
20241111,165600,319407244,334,334,334,334,0
|
|
20241111,165500,319407244,334,334,334,334,0
|
|
20241111,165400,319407244,334,334,334,334,4835
|
|
20241111,165300,319407244,334,334,334,334,0
|
|
20241111,165200,319407244,334,334,334,334,0
|
|
20241111,165100,319407244,334,334,334,334,0
|
|
20241111,165000,319407244,334,334,334,334,0
|
|
20241111,164900,319407244,334,334,334,334,0
|
|
20241111,164800,319407244,334,334,334,334,0
|
|
20241111,164700,319407244,334,334,334,334,0
|
|
20241111,164600,319407244,334,334,334,334,0
|
|
20241111,164500,319407244,334,334,334,334,0
|
|
20241111,164400,319407244,334,334,334,334,0
|
|
20241111,164300,319407244,334,334,334,334,0
|
|
20241111,164200,319407244,334,334,334,334,0
|
|
20241111,164100,319407244,334,334,334,334,0
|
|
20241111,164000,319407244,334,334,334,334,0
|
|
20241111,163900,319407244,334,334,334,334,0
|
|
20241111,163800,319407244,334,334,334,334,0
|
|
20241111,163700,319407244,334,334,334,334,0
|
|
20241111,163600,319407244,334,334,334,334,0
|
|
20241111,163500,319407244,334,334,334,334,0
|
|
20241111,163400,319407244,334,334,334,334,0
|
|
20241111,163300,319407244,334,334,334,334,0
|
|
20241111,163200,319407244,334,334,334,334,0
|
|
20241111,163100,319407244,334,334,334,334,0
|
|
20241111,163000,319407244,334,334,334,334,0
|
|
20241111,162900,319407244,334,334,334,334,0
|
|
20241111,162800,319407244,334,334,334,334,0
|
|
20241111,162700,319407244,334,334,334,334,0
|
|
20241111,162600,319407244,334,334,334,334,0
|
|
20241111,162500,319407244,334,334,334,334,0
|
|
20241111,162400,319407244,334,334,334,334,4835
|
|
20241111,162300,319407244,334,334,334,334,0
|
|
20241111,162200,319407244,334,334,334,334,0
|
|
20241111,162100,319407244,334,334,334,334,0
|
|
20241111,162000,319407244,334,334,334,334,0
|
|
20241111,161900,319407244,334,334,334,334,0
|
|
20241111,161800,319407244,334,334,334,334,0
|
|
20241111,161700,319407244,334,334,334,334,0
|
|
20241111,161600,319407244,334,334,334,334,0
|
|
20241111,161500,319407244,334,334,334,334,0
|
|
20241111,161400,319407244,334,334,334,334,0
|
|
20241111,161300,319407244,334,334,334,334,0
|
|
20241111,161200,319407244,334,334,334,334,0
|
|
20241111,161100,319407244,334,334,334,334,0
|
|
20241111,161000,319407244,334,334,334,334,0
|
|
20241111,160900,319407244,334,334,334,334,0
|
|
20241111,160800,319407244,334,334,334,334,0
|
|
20241111,160700,319407244,334,334,334,334,0
|
|
20241111,160600,319407244,334,334,334,334,0
|
|
20241111,160500,319407244,334,334,334,334,0
|
|
20241111,160400,319407244,334,334,334,334,0
|
|
20241111,160300,319407244,334,334,334,334,0
|
|
20241111,160200,319407244,334,334,334,334,0
|
|
20241111,160100,319407244,334,334,334,334,0
|
|
20241111,160000,319407244,334,334,334,334,0
|
|
20241111,155900,319407244,334,334,334,334,0
|
|
20241111,155800,319407244,334,334,334,334,0
|
|
20241111,155700,319407244,334,334,334,334,0
|
|
20241111,155600,319407244,334,334,334,334,0
|
|
20241111,155500,319407244,334,334,334,334,0
|
|
20241111,155400,319407244,334,334,334,334,4835
|
|
20241111,155300,319407244,334,334,334,334,0
|
|
20241111,155200,319407244,334,334,334,334,0
|
|
20241111,155100,319407244,334,334,334,334,0
|
|
20241111,155000,319407244,334,334,334,334,0
|
|
20241111,154900,319407244,334,334,334,334,0
|
|
20241111,154800,319407244,334,334,334,334,0
|
|
20241111,154700,319407244,334,334,334,334,0
|
|
20241111,154600,319407244,334,334,334,334,0
|
|
20241111,154500,319407244,334,334,334,334,0
|
|
20241111,154400,319407244,334,334,334,334,0
|
|
20241111,154300,319407244,334,334,334,334,0
|
|
20241111,154200,319407244,334,334,334,334,0
|
|
20241111,154100,319407244,334,334,334,334,0
|
|
20241111,154000,319407244,334,334,334,334,0
|
|
20241111,153900,319407244,334,334,334,334,0
|
|
20241111,153800,319407244,334,334,334,334,0
|
|
20241111,153700,319407244,334,334,334,334,0
|
|
20241111,153600,319407244,334,334,334,334,0
|
|
20241111,153500,319407244,334,334,334,334,0
|
|
20241111,153400,319407244,334,334,334,334,0
|
|
20241111,153300,319407244,334,334,334,334,0
|
|
20241111,153200,319407244,334,334,334,334,0
|
|
20241111,153100,319407244,334,334,334,334,0
|
|
20241111,153000,319407244,334,334,334,334,4835
|
|
20241111,152900,317792354,337,337,337,337,0
|
|
20241111,152800,317792354,337,337,337,337,0
|
|
20241111,152700,317792354,337,337,337,337,0
|
|
20241111,152600,317792354,337,337,337,337,0
|
|
20241111,152500,317792354,337,337,337,337,0
|
|
20241111,152400,317792354,337,337,337,337,0
|
|
20241111,152300,317792354,337,337,337,337,0
|
|
20241111,152200,317792354,337,337,337,337,0
|
|
20241111,152100,317792354,337,337,337,337,0
|
|
20241111,152000,317792354,337,337,337,337,0
|
|
20241111,151900,317792354,337,337,337,337,50
|
|
20241111,151800,317775504,338,333,338,333,1541
|
|
20241111,151700,317261974,337,336,337,332,16120
|
|
20241111,151600,311877461,336,336,336,336,679
|
|
20241111,151500,311649317,336,337,337,336,5676
|
|
20241111,151400,309741580,337,336,337,336,17784
|
|
20241111,151300,303766155,336,336,336,336,238
|
|
20241111,151200,303686187,335,336,336,335,923
|
|
20241111,151100,303376386,336,336,336,336,0
|
|
20241111,151000,303376386,336,336,336,336,1
|
|
20241111,150900,303376050,335,335,335,335,0
|
|
20241111,150800,303376050,335,334,335,334,37
|
|
20241111,150700,303363680,336,336,336,336,0
|
|
20241111,150600,303363680,336,336,336,336,1
|
|
20241111,150500,303363344,336,336,336,336,6
|
|
20241111,150400,303361328,337,337,337,337,1
|
|
20241111,150300,303360991,337,337,337,337,1
|
|
20241111,150200,303360654,334,334,334,334,0
|
|
20241111,150100,303360654,334,334,334,334,0
|
|
20241111,150000,303360654,334,334,334,334,100
|
|
20241111,145900,303327254,337,337,337,337,3
|
|
20241111,145800,303326243,337,337,337,337,0
|
|
20241111,145700,303326243,337,337,337,337,6
|
|
20241111,145600,303324221,335,335,335,335,0
|
|
20241111,145500,303324221,335,335,335,335,0
|
|
20241111,145400,303324221,335,335,335,335,0
|
|
20241111,145300,303324221,335,335,335,335,2999
|
|
20241111,145200,302319556,333,333,333,333,0
|
|
20241111,145100,302319556,333,333,333,333,31
|
|
20241111,145000,302309233,334,334,334,334,0
|
|
20241111,144900,302309233,334,334,334,334,0
|
|
20241111,144800,302309233,334,334,334,334,203
|
|
20241111,144700,302241431,334,334,334,334,195
|
|
20241111,144600,302176301,334,334,334,334,3625
|
|
20241111,144500,300965551,334,334,334,334,0
|
|
20241111,144400,300965551,334,334,334,334,12
|
|
20241111,144300,300961543,334,334,334,334,8
|
|
20241111,144200,300958871,334,334,334,334,0
|
|
20241111,144100,300958871,334,334,334,334,19
|
|
20241111,144000,300952525,333,333,333,333,1050
|
|
20241111,143900,300602875,335,335,335,335,0
|
|
20241111,143800,300602875,335,335,335,335,84
|
|
20241111,143700,300574735,335,333,335,333,220
|
|
20241111,143600,300501235,334,334,334,334,5
|
|
20241111,143500,300499565,335,335,335,335,0
|
|
20241111,143400,300499565,335,335,335,335,0
|
|
20241111,143300,300499565,335,335,335,335,8
|
|
20241111,143200,300496885,334,334,334,334,2
|
|
20241111,143100,300496217,332,332,332,332,0
|
|
20241111,143000,300496217,332,332,332,332,0
|
|
20241111,142900,300496217,332,332,332,332,0
|
|
20241111,142800,300496217,332,333,333,332,5002
|
|
20241111,142700,298833947,332,334,334,332,5000
|
|
20241111,142600,297169363,337,337,337,337,0
|
|
20241111,142500,297169363,337,337,337,337,0
|
|
20241111,142400,297169363,337,337,337,337,0
|
|
20241111,142300,297169363,337,336,337,336,1483
|
|
20241111,142200,296670402,336,336,336,336,0
|
|
20241111,142100,296670402,336,336,336,336,0
|
|
20241111,142000,296670402,336,336,336,336,0
|
|
20241111,141900,296670402,336,336,336,336,0
|
|
20241111,141800,296670402,336,333,336,333,55
|
|
20241111,141700,296652057,335,335,335,335,0
|
|
20241111,141600,296652057,335,335,335,335,3302
|
|
20241111,141500,295545887,335,335,335,335,1708
|
|
20241111,141400,294973707,337,337,337,337,109
|
|
20241111,141300,294936974,337,337,337,337,0
|
|
20241111,141200,294936974,337,337,337,337,394
|
|
20241111,141100,294804196,339,339,339,339,1
|
|
20241111,141000,294803857,339,339,339,339,4
|
|
20241111,140900,294802501,338,338,338,338,0
|
|
20241111,140800,294802501,338,338,338,338,6
|
|
20241111,140700,294800473,338,338,338,338,0
|
|
20241111,140600,294800473,338,338,338,338,4010
|
|
20241111,140500,293445093,338,338,338,338,2347
|
|
20241111,140400,292651807,336,336,336,336,0
|
|
20241111,140300,292651807,336,342,342,336,3
|
|
20241111,140200,292650787,344,344,344,344,1028
|
|
20241111,140100,292297155,344,334,344,334,116001
|
|
20241111,140000,252641749,334,334,334,334,0
|
|
20241111,135900,252641749,334,334,334,334,0
|
|
20241111,135800,252641749,334,334,334,334,0
|
|
20241111,135700,252641749,334,334,334,334,0
|
|
20241111,135600,252641749,334,334,334,334,0
|
|
20241111,135500,252641749,334,334,334,334,1
|
|
20241111,135400,252641415,334,334,334,334,0
|
|
20241111,135300,252641415,334,334,334,334,1
|
|
20241111,135200,252641081,333,333,333,333,100
|
|
20241111,135100,252607781,334,334,334,334,0
|
|
20241111,135000,252607781,334,334,334,334,0
|
|
20241111,134900,252607781,334,334,334,334,1
|
|
20241111,134800,252607447,332,332,332,332,0
|
|
20241111,134700,252607447,332,332,332,332,0
|
|
20241111,134600,252607447,332,334,334,332,5450
|
|
20241111,134500,250794977,336,336,336,336,0
|
|
20241111,134400,250794977,336,336,336,336,0
|
|
20241111,134300,250794977,336,336,336,336,0
|
|
20241111,134200,250794977,336,336,336,336,0
|
|
20241111,134100,250794977,336,336,336,336,0
|
|
20241111,134000,250794977,336,336,336,336,1
|
|
20241111,133900,250794641,335,335,335,335,0
|
|
20241111,133800,250794641,335,335,335,335,200
|
|
20241111,133700,250727641,335,335,335,335,640
|
|
20241111,133600,250513241,335,335,335,335,0
|
|
20241111,133500,250513241,335,335,335,335,0
|
|
20241111,133400,250513241,335,335,335,335,0
|
|
20241111,133300,250513241,335,335,335,335,0
|
|
20241111,133200,250513241,335,335,335,335,0
|
|
20241111,133100,250513241,335,335,335,335,10
|
|
20241111,133000,250509891,334,334,334,334,0
|
|
20241111,132900,250509891,334,334,334,334,0
|
|
20241111,132800,250509891,334,334,334,334,0
|
|
20241111,132700,250509891,334,334,334,334,1403
|
|
20241111,132600,250041289,334,334,334,334,0
|
|
20241111,132500,250041289,334,334,334,334,0
|
|
20241111,132400,250041289,334,334,334,334,2734
|
|
20241111,132300,249128133,334,334,334,334,5
|
|
20241111,132200,249126463,334,334,334,334,0
|
|
20241111,132100,249126463,334,334,334,334,27
|
|
20241111,132000,249117445,334,334,334,334,0
|
|
20241111,131900,249117445,334,334,334,334,2
|
|
20241111,131800,249116777,331,333,333,331,8698
|
|
20241111,131700,246237735,332,331,332,331,3001
|
|
20241111,131600,245244403,331,331,331,331,0
|
|
20241111,131500,245244403,331,331,331,331,183
|
|
20241111,131400,245183830,331,331,331,331,0
|
|
20241111,131300,245183830,331,331,331,331,0
|
|
20241111,131200,245183830,331,331,331,331,4669
|
|
20241111,131100,243638391,331,331,331,331,856
|
|
20241111,131000,243355055,332,332,332,332,0
|
|
20241111,130900,243355055,332,331,332,331,201
|
|
20241111,130800,243288523,331,331,331,331,1710
|
|
20241111,130700,242722513,331,331,331,331,210
|
|
20241111,130600,242653003,331,331,331,331,2030
|
|
20241111,130500,241981073,331,331,331,331,3390
|
|
20241111,130400,240858983,332,332,332,332,0
|
|
20241111,130300,240858983,332,332,332,332,0
|
|
20241111,130200,240858983,332,332,332,332,145
|
|
20241111,130100,240810843,332,332,332,332,0
|
|
20241111,130000,240810843,332,332,332,332,1681
|
|
20241111,125900,240252751,333,333,333,333,0
|
|
20241111,125800,240252751,333,333,333,333,200
|
|
20241111,125700,240186151,333,334,334,333,2
|
|
20241111,125600,240185484,334,334,334,334,0
|
|
20241111,125500,240185484,334,334,334,334,4
|
|
20241111,125400,240184148,334,332,334,332,1501
|
|
20241111,125300,239685814,332,332,332,332,0
|
|
20241111,125200,239685814,332,332,332,332,867
|
|
20241111,125100,239397970,334,334,334,334,0
|
|
20241111,125000,239397970,334,334,334,334,30
|
|
20241111,124900,239387950,334,334,334,334,50
|
|
20241111,124800,239371250,334,334,334,334,0
|
|
20241111,124700,239371250,334,334,334,334,2
|
|
20241111,124600,239370582,334,334,334,334,0
|
|
20241111,124500,239370582,334,334,334,334,149
|
|
20241111,124400,239320816,334,334,334,334,0
|
|
20241111,124300,239320816,334,334,334,333,382
|
|
20241111,124200,239193230,334,334,334,334,80
|
|
20241111,124100,239166510,334,334,334,333,143
|
|
20241111,124000,239118761,334,334,334,334,0
|
|
20241111,123900,239118761,334,334,334,334,70
|
|
20241111,123800,239095381,334,334,334,334,210
|
|
20241111,123700,239025241,334,334,334,334,10
|
|
20241111,123600,239021901,334,334,334,334,173
|
|
20241111,123500,238964119,334,333,334,333,6
|
|
20241111,123400,238962120,333,334,334,333,161
|
|
20241111,123300,238908506,334,334,334,334,1
|
|
20241111,123200,238908172,334,334,334,334,19
|
|
20241111,123100,238901826,333,333,333,333,482
|
|
20241111,123000,238741320,332,333,334,332,7
|
|
20241111,122900,238738988,331,333,333,331,20000
|
|
20241111,122800,232101895,335,335,335,335,223
|
|
20241111,122700,232027190,335,332,335,332,501
|
|
20241111,122600,231860855,332,332,332,332,1
|
|
20241111,122500,231860523,335,335,335,335,0
|
|
20241111,122400,231860523,335,334,335,334,299
|
|
20241111,122300,231760427,332,332,332,332,1252
|
|
20241111,122200,231344763,331,332,332,331,926
|
|
20241111,122100,231038247,331,332,332,331,91
|
|
20241111,122000,231008056,333,333,333,333,3004
|
|
20241111,121900,230007724,333,333,333,333,60388
|
|
20241111,121800,209898520,334,334,335,334,7260
|
|
20241111,121700,207473679,336,336,336,336,0
|
|
20241111,121600,207473679,336,336,336,336,0
|
|
20241111,121500,207473679,336,336,336,336,0
|
|
20241111,121400,207473679,336,336,336,336,0
|
|
20241111,121300,207473679,336,336,336,336,0
|
|
20241111,121200,207473679,336,336,336,336,20
|
|
20241111,121100,207466959,336,336,336,336,0
|
|
20241111,121000,207466959,336,335,336,335,1000
|
|
20241111,120900,207130963,336,336,336,335,3041
|
|
20241111,120800,206109229,336,335,336,335,2
|
|
20241111,120700,206108558,336,336,336,336,0
|
|
20241111,120600,206108558,336,336,336,336,0
|
|
20241111,120500,206108558,336,336,336,336,1
|
|
20241111,120400,206108222,334,334,334,334,60
|
|
20241111,120300,206088182,334,334,334,334,6265
|
|
20241111,120200,203995672,334,336,336,334,395
|
|
20241111,120100,203863740,338,338,338,338,0
|
|
20241111,120000,203863740,338,338,338,338,0
|
|
20241111,115900,203863740,338,338,338,338,0
|
|
20241111,115800,203863740,338,338,338,338,0
|
|
20241111,115700,203863740,338,338,338,338,0
|
|
20241111,115600,203863740,338,338,338,338,0
|
|
20241111,115500,203863740,338,336,338,336,4369
|
|
20241111,115400,202391414,337,337,337,337,1
|
|
20241111,115300,202391077,338,338,338,338,0
|
|
20241111,115200,202391077,338,338,338,338,1
|
|
20241111,115100,202390739,332,332,332,332,24
|
|
20241111,115000,202382771,331,331,331,331,0
|
|
20241111,114900,202382771,331,331,331,331,0
|
|
20241111,114800,202382771,331,331,331,331,0
|
|
20241111,114700,202382771,331,331,331,331,0
|
|
20241111,114600,202382771,331,335,335,331,31144
|
|
20241111,114500,191953543,335,335,335,335,0
|
|
20241111,114400,191953543,335,335,335,335,0
|
|
20241111,114300,191953543,335,335,335,335,0
|
|
20241111,114200,191953543,335,335,335,335,0
|
|
20241111,114100,191953543,335,335,335,335,0
|
|
20241111,114000,191953543,335,335,335,335,0
|
|
20241111,113900,191953543,335,335,335,335,0
|
|
20241111,113800,191953543,335,335,335,335,0
|
|
20241111,113700,191953543,335,335,335,335,0
|
|
20241111,113600,191953543,335,335,335,335,0
|
|
20241111,113500,191953543,335,335,335,335,0
|
|
20241111,113400,191953543,335,333,335,333,4
|
|
20241111,113300,191952207,331,331,331,331,0
|
|
20241111,113200,191952207,331,333,333,331,18792
|
|
20241111,113100,185718780,335,335,335,335,0
|
|
20241111,113000,185718780,335,335,335,335,0
|
|
20241111,112900,185718780,335,335,335,335,0
|
|
20241111,112800,185718780,335,335,335,335,1
|
|
20241111,112700,185718445,332,333,333,332,3250
|
|
20241111,112600,184636445,335,334,335,333,5382
|
|
20241111,112500,182841240,335,335,335,335,0
|
|
20241111,112400,182841240,335,335,335,335,0
|
|
20241111,112300,182841240,335,335,335,335,1500
|
|
20241111,112200,182338740,335,335,335,335,200
|
|
20241111,112100,182271740,336,334,336,334,10200
|
|
20241111,112000,178864540,334,334,334,334,0
|
|
20241111,111900,178864540,334,334,334,334,0
|
|
20241111,111800,178864540,334,334,334,334,10
|
|
20241111,111700,178861200,333,333,333,333,0
|
|
20241111,111600,178861200,333,333,333,333,0
|
|
20241111,111500,178861200,333,337,337,333,5098
|
|
20241111,111400,177163174,337,333,337,333,3977
|
|
20241111,111300,175838825,333,333,333,333,0
|
|
20241111,111200,175838825,333,333,333,333,0
|
|
20241111,111100,175838825,333,335,335,333,1075
|
|
20241111,111000,175480846,333,333,333,333,688
|
|
20241111,110900,175251742,333,335,335,333,11562
|
|
20241111,110800,171391460,338,338,338,338,0
|
|
20241111,110700,171391460,338,339,339,338,220
|
|
20241111,110600,171316911,333,333,333,333,0
|
|
20241111,110500,171316911,333,333,333,333,0
|
|
20241111,110400,171316911,333,333,333,333,0
|
|
20241111,110300,171316911,333,333,333,333,0
|
|
20241111,110200,171316911,333,333,334,333,6680
|
|
20241111,110100,169088603,334,335,335,334,2443
|
|
20241111,110000,168270641,335,336,336,335,17526
|
|
20241111,105900,162399421,336,336,336,336,3207
|
|
20241111,105800,161321869,336,339,339,336,35000
|
|
20241111,105700,149540480,338,338,338,338,0
|
|
20241111,105600,149540480,338,338,338,338,957
|
|
20241111,105500,149217014,338,338,338,338,0
|
|
20241111,105400,149217014,338,338,338,338,1000
|
|
20241111,105300,148879014,338,338,338,338,500
|
|
20241111,105200,148710014,338,338,338,338,0
|
|
20241111,105100,148710014,338,338,338,338,163
|
|
20241111,105000,148654920,341,341,341,338,7781
|
|
20241111,104900,146024906,338,339,340,338,4005
|
|
20241111,104800,144667596,340,339,340,339,4878
|
|
20241111,104700,143009976,338,338,338,338,4096
|
|
20241111,104600,141625528,338,338,338,338,0
|
|
20241111,104500,141625528,338,338,338,338,0
|
|
20241111,104400,141625528,338,338,338,338,5981
|
|
20241111,104300,139603950,338,338,338,338,25
|
|
20241111,104200,139595500,339,339,339,339,0
|
|
20241111,104100,139595500,339,338,339,338,166
|
|
20241111,104000,139539339,340,340,340,340,0
|
|
20241111,103900,139539339,340,340,340,340,0
|
|
20241111,103800,139539339,340,340,340,340,0
|
|
20241111,103700,139539339,340,340,340,340,10
|
|
20241111,103600,139535939,340,340,340,340,0
|
|
20241111,103500,139535939,340,340,340,340,50
|
|
20241111,103400,139518939,340,340,340,340,30
|
|
20241111,103300,139508739,340,340,340,340,0
|
|
20241111,103200,139508739,340,340,340,340,0
|
|
20241111,103100,139508739,340,340,340,340,0
|
|
20241111,103000,139508739,340,340,340,340,0
|
|
20241111,102900,139508739,340,340,340,340,1
|
|
20241111,102800,139508399,337,338,338,337,11182
|
|
20241111,102700,135740055,340,340,340,340,0
|
|
20241111,102600,135740055,340,340,340,340,67
|
|
20241111,102500,135717275,340,340,340,340,0
|
|
20241111,102400,135717275,340,340,340,340,26
|
|
20241111,102300,135708435,340,340,340,340,1000
|
|
20241111,102200,135368435,340,340,340,340,1
|
|
20241111,102100,135368095,337,339,339,337,2413
|
|
20241111,102000,134552715,339,339,339,339,1
|
|
20241111,101900,134552376,338,338,338,338,1
|
|
20241111,101800,134552038,337,337,337,337,1021
|
|
20241111,101700,134207961,338,338,338,338,5300
|
|
20241111,101600,132416561,339,339,339,339,38
|
|
20241111,101500,132403679,340,340,340,340,0
|
|
20241111,101400,132403679,340,340,340,340,300
|
|
20241111,101300,132301679,340,340,340,340,109
|
|
20241111,101200,132264619,340,340,340,340,1
|
|
20241111,101100,132264279,339,339,339,339,1
|
|
20241111,101000,132263940,340,339,340,338,10012
|
|
20241111,100900,128879779,339,339,339,339,593
|
|
20241111,100800,128678752,339,340,340,339,86
|
|
20241111,100700,128649513,340,340,340,340,0
|
|
20241111,100600,128649513,340,340,340,340,912
|
|
20241111,100500,128339433,340,340,340,340,0
|
|
20241111,100400,128339433,340,340,340,340,148
|
|
20241111,100300,128289113,339,340,340,339,863
|
|
20241111,100200,127996553,340,340,340,340,1063
|
|
20241111,100100,127635133,340,340,340,340,107
|
|
20241111,100000,127598753,341,340,341,340,359
|
|
20241111,095900,127476592,340,340,340,340,1311
|
|
20241111,095800,127030852,341,341,341,341,1400
|
|
20241111,095700,126553452,340,340,340,340,1638
|
|
20241111,095600,125996532,341,341,341,341,50
|
|
20241111,095500,125979482,341,340,341,340,429
|
|
20241111,095400,125833617,342,342,342,342,117
|
|
20241111,095300,125793603,342,342,342,342,2060
|
|
20241111,095200,125089083,340,340,340,340,0
|
|
20241111,095100,125089083,340,342,342,340,217
|
|
20241111,095000,125015271,343,343,343,343,84
|
|
20241111,094900,124986459,343,343,343,343,0
|
|
20241111,094800,124986459,343,338,343,338,12064
|
|
20241111,094700,120901298,340,340,340,340,1941
|
|
20241111,094600,120241358,343,340,343,339,467
|
|
20241111,094500,120082573,340,340,340,340,2676
|
|
20241111,094400,119172733,340,344,344,340,71
|
|
20241111,094300,119148589,340,340,340,340,1992
|
|
20241111,094200,118471309,341,341,341,341,0
|
|
20241111,094100,118471309,341,341,341,341,0
|
|
20241111,094000,118471309,341,344,344,341,4859
|
|
20241111,093900,116812266,341,340,344,340,152
|
|
20241111,093800,116760549,344,344,344,344,1
|
|
20241111,093700,116760205,342,342,342,340,1708
|
|
20241111,093600,116179075,340,343,343,340,316
|
|
20241111,093500,116071624,344,344,344,344,0
|
|
20241111,093400,116071624,344,344,344,344,0
|
|
20241111,093300,116071624,344,344,344,344,0
|
|
20241111,093200,116071624,344,344,344,344,800
|
|
20241111,093100,115796424,345,341,345,340,3432
|
|
20241111,093000,114627108,340,339,340,339,15472
|
|
20241111,092900,109373581,336,337,337,336,10658
|
|
20241111,092800,105791080,337,339,339,337,17230
|
|
20241111,092700,99953203,340,340,340,339,73
|
|
20241111,092600,99928448,339,337,339,337,4412
|
|
20241111,092500,98432980,338,339,339,338,19751
|
|
20241111,092400,91756142,338,338,338,338,8000
|
|
20241111,092300,89052142,338,341,341,338,38291
|
|
20241111,092200,76059147,344,344,344,344,1
|
|
20241111,092100,76058803,341,341,341,341,553
|
|
20241111,092000,75870230,345,345,345,345,2
|
|
20241111,091900,75869540,345,343,345,343,4
|
|
20241111,091800,75868163,342,341,342,341,855
|
|
20241111,091700,75575754,342,340,342,340,6074
|
|
20241111,091600,73510592,340,339,340,339,24066
|
|
20241111,091500,65337216,340,342,342,340,2164
|
|
20241111,091400,64601454,343,340,344,340,620
|
|
20241111,091300,64389150,341,345,345,341,71
|
|
20241111,091200,64364927,345,341,345,341,538
|
|
20241111,091100,64181457,345,345,345,345,1
|
|
20241111,091000,64181112,341,340,346,340,4688
|
|
20241111,090900,62570911,345,343,345,343,4314
|
|
20241111,090800,61091207,343,342,343,339,1312
|
|
20241111,090700,60645878,339,343,343,339,5559
|
|
20241111,090600,58758564,339,343,343,339,5992
|
|
20241111,090500,56721207,346,343,346,343,11774
|
|
20241111,090400,52670582,343,340,347,339,51637
|
|
20241111,090300,35118102,339,348,348,339,21147
|
|
20241111,090200,27894386,344,346,351,344,7666
|
|
20241111,090100,25231235,351,358,359,350,63192
|
|
20241111,090000,2988744,358,359,359,353,8367
|