580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183700,96044695,445,445,445,445,221
|
|
20241112,183600,96044695,445,445,445,445,0
|
|
20241112,183500,96044695,445,445,445,445,0
|
|
20241112,183400,96044695,445,445,445,445,0
|
|
20241112,183300,96044695,445,445,445,445,0
|
|
20241112,183200,96044695,445,445,445,445,0
|
|
20241112,183100,96044695,445,445,445,445,0
|
|
20241112,183000,96044695,445,445,445,445,0
|
|
20241112,182900,96044695,445,445,445,445,0
|
|
20241112,182800,96044695,445,445,445,445,0
|
|
20241112,182700,96044695,445,445,445,445,0
|
|
20241112,182600,96044695,445,445,445,445,0
|
|
20241112,182500,96044695,445,445,445,445,0
|
|
20241112,182400,96044695,445,445,445,445,0
|
|
20241112,182300,96044695,445,445,445,445,0
|
|
20241112,182200,96044695,445,445,445,445,0
|
|
20241112,182100,96044695,445,445,445,445,0
|
|
20241112,182000,96044695,445,445,445,445,0
|
|
20241112,181900,96044695,445,445,445,445,0
|
|
20241112,181800,96044695,445,445,445,445,0
|
|
20241112,181700,96044695,445,445,445,445,0
|
|
20241112,181600,96044695,445,445,445,445,0
|
|
20241112,181500,96044695,445,445,445,445,0
|
|
20241112,181400,96044695,445,445,445,445,0
|
|
20241112,181300,96044695,445,445,445,445,0
|
|
20241112,181200,96044695,445,445,445,445,0
|
|
20241112,181100,96044695,445,445,445,445,0
|
|
20241112,181000,96044695,445,445,445,445,0
|
|
20241112,180900,96044695,445,445,445,445,0
|
|
20241112,180800,96044695,445,445,445,445,0
|
|
20241112,180700,96044695,445,445,445,445,221
|
|
20241112,180600,96044695,445,445,445,445,0
|
|
20241112,180500,96044695,445,445,445,445,0
|
|
20241112,180400,96044695,445,445,445,445,0
|
|
20241112,180300,96044695,445,445,445,445,0
|
|
20241112,180200,96044695,445,445,445,445,0
|
|
20241112,180100,96044695,445,445,445,445,0
|
|
20241112,180000,96044695,445,445,445,445,0
|
|
20241112,175900,96044695,445,445,445,445,0
|
|
20241112,175800,96044695,445,445,445,445,0
|
|
20241112,175700,96044695,445,445,445,445,0
|
|
20241112,175600,96044695,445,445,445,445,0
|
|
20241112,175500,96044695,445,445,445,445,0
|
|
20241112,175400,96044695,445,445,445,445,0
|
|
20241112,175300,96044695,445,445,445,445,0
|
|
20241112,175200,96044695,445,445,445,445,0
|
|
20241112,175100,96044695,445,445,445,445,0
|
|
20241112,175000,96044695,445,445,445,445,0
|
|
20241112,174900,96044695,445,445,445,445,0
|
|
20241112,174800,96044695,445,445,445,445,0
|
|
20241112,174700,96044695,445,445,445,445,0
|
|
20241112,174600,96044695,445,445,445,445,0
|
|
20241112,174500,96044695,445,445,445,445,0
|
|
20241112,174400,96044695,445,445,445,445,0
|
|
20241112,174300,96044695,445,445,445,445,0
|
|
20241112,174200,96044695,445,445,445,445,0
|
|
20241112,174100,96044695,445,445,445,445,0
|
|
20241112,174000,96044695,445,445,445,445,0
|
|
20241112,173900,96044695,445,445,445,445,0
|
|
20241112,173800,96044695,445,445,445,445,0
|
|
20241112,173700,96044695,445,445,445,445,221
|
|
20241112,173600,96044695,445,445,445,445,0
|
|
20241112,173500,96044695,445,445,445,445,0
|
|
20241112,173400,96044695,445,445,445,445,0
|
|
20241112,173300,96044695,445,445,445,445,0
|
|
20241112,173200,96044695,445,445,445,445,0
|
|
20241112,173100,96044695,445,445,445,445,0
|
|
20241112,173000,96044695,445,445,445,445,0
|
|
20241112,172900,96044695,445,445,445,445,0
|
|
20241112,172800,96044695,445,445,445,445,0
|
|
20241112,172700,96044695,445,445,445,445,0
|
|
20241112,172600,96044695,445,445,445,445,0
|
|
20241112,172500,96044695,445,445,445,445,0
|
|
20241112,172400,96044695,445,445,445,445,0
|
|
20241112,172300,96044695,445,445,445,445,0
|
|
20241112,172200,96044695,445,445,445,445,0
|
|
20241112,172100,96044695,445,445,445,445,0
|
|
20241112,172000,96044695,445,445,445,445,0
|
|
20241112,171900,96044695,445,445,445,445,0
|
|
20241112,171800,96044695,445,445,445,445,0
|
|
20241112,171700,96044695,445,445,445,445,0
|
|
20241112,171600,96044695,445,445,445,445,0
|
|
20241112,171500,96044695,445,445,445,445,0
|
|
20241112,171400,96044695,445,445,445,445,0
|
|
20241112,171300,96044695,445,445,445,445,0
|
|
20241112,171200,96044695,445,445,445,445,0
|
|
20241112,171100,96044695,445,445,445,445,0
|
|
20241112,171000,96044695,445,445,445,445,0
|
|
20241112,170900,96044695,445,445,445,445,0
|
|
20241112,170800,96044695,445,445,445,445,0
|
|
20241112,170700,96044695,445,445,445,445,221
|
|
20241112,170600,96044695,445,445,445,445,0
|
|
20241112,170500,96044695,445,445,445,445,0
|
|
20241112,170400,96044695,445,445,445,445,0
|
|
20241112,170300,96044695,445,445,445,445,0
|
|
20241112,170200,96044695,445,445,445,445,0
|
|
20241112,170100,96044695,445,445,445,445,0
|
|
20241112,170000,96044695,445,445,445,445,0
|
|
20241112,165900,96044695,445,445,445,445,0
|
|
20241112,165800,96044695,445,445,445,445,0
|
|
20241112,165700,96044695,445,445,445,445,0
|
|
20241112,165600,96044695,445,445,445,445,0
|
|
20241112,165500,96044695,445,445,445,445,0
|
|
20241112,165400,96044695,445,445,445,445,0
|
|
20241112,165300,96044695,445,445,445,445,0
|
|
20241112,165200,96044695,445,445,445,445,0
|
|
20241112,165100,96044695,445,445,445,445,0
|
|
20241112,165000,96044695,445,445,445,445,0
|
|
20241112,164900,96044695,445,445,445,445,0
|
|
20241112,164800,96044695,445,445,445,445,0
|
|
20241112,164700,96044695,445,445,445,445,0
|
|
20241112,164600,96044695,445,445,445,445,0
|
|
20241112,164500,96044695,445,445,445,445,0
|
|
20241112,164400,96044695,445,445,445,445,0
|
|
20241112,164300,96044695,445,445,445,445,0
|
|
20241112,164200,96044695,445,445,445,445,0
|
|
20241112,164100,96044695,445,445,445,445,0
|
|
20241112,164000,96044695,445,445,445,445,0
|
|
20241112,163900,96044695,445,445,445,445,0
|
|
20241112,163800,96044695,445,445,445,445,0
|
|
20241112,163700,96044695,445,445,445,445,221
|
|
20241112,163600,96044695,445,445,445,445,0
|
|
20241112,163500,96044695,445,445,445,445,0
|
|
20241112,163400,96044695,445,445,445,445,0
|
|
20241112,163300,96044695,445,445,445,445,0
|
|
20241112,163200,96044695,445,445,445,445,0
|
|
20241112,163100,96044695,445,445,445,445,0
|
|
20241112,163000,96044695,445,445,445,445,0
|
|
20241112,162900,96044695,445,445,445,445,0
|
|
20241112,162800,96044695,445,445,445,445,0
|
|
20241112,162700,96044695,445,445,445,445,0
|
|
20241112,162600,96044695,445,445,445,445,0
|
|
20241112,162500,96044695,445,445,445,445,0
|
|
20241112,162400,96044695,445,445,445,445,0
|
|
20241112,162300,96044695,445,445,445,445,0
|
|
20241112,162200,96044695,445,445,445,445,0
|
|
20241112,162100,96044695,445,445,445,445,0
|
|
20241112,162000,96044695,445,445,445,445,0
|
|
20241112,161900,96044695,445,445,445,445,0
|
|
20241112,161800,96044695,445,445,445,445,0
|
|
20241112,161700,96044695,445,445,445,445,0
|
|
20241112,161600,96044695,445,445,445,445,0
|
|
20241112,161500,96044695,445,445,445,445,0
|
|
20241112,161400,96044695,445,445,445,445,0
|
|
20241112,161300,96044695,445,445,445,445,0
|
|
20241112,161200,96044695,445,445,445,445,0
|
|
20241112,161100,96044695,445,445,445,445,0
|
|
20241112,161000,96044695,445,445,445,445,0
|
|
20241112,160900,96044695,445,445,445,445,0
|
|
20241112,160800,96044695,445,445,445,445,0
|
|
20241112,160700,96044695,445,445,445,445,221
|
|
20241112,160600,96044695,445,445,445,445,0
|
|
20241112,160500,96044695,445,445,445,445,0
|
|
20241112,160400,96044695,445,445,445,445,0
|
|
20241112,160300,96044695,445,445,445,445,0
|
|
20241112,160200,96044695,445,445,445,445,0
|
|
20241112,160100,96044695,445,445,445,445,0
|
|
20241112,160000,96044695,445,445,445,445,0
|
|
20241112,155900,96044695,445,445,445,445,0
|
|
20241112,155800,96044695,445,445,445,445,0
|
|
20241112,155700,96044695,445,445,445,445,0
|
|
20241112,155600,96044695,445,445,445,445,0
|
|
20241112,155500,96044695,445,445,445,445,0
|
|
20241112,155400,96044695,445,445,445,445,0
|
|
20241112,155300,96044695,445,445,445,445,0
|
|
20241112,155200,96044695,445,445,445,445,0
|
|
20241112,155100,96044695,445,445,445,445,0
|
|
20241112,155000,96044695,445,445,445,445,0
|
|
20241112,154900,96044695,445,445,445,445,0
|
|
20241112,154800,96044695,445,445,445,445,0
|
|
20241112,154700,96044695,445,445,445,445,0
|
|
20241112,154600,96044695,445,445,445,445,0
|
|
20241112,154500,96044695,445,445,445,445,0
|
|
20241112,154400,96044695,445,445,445,445,0
|
|
20241112,154300,96044695,445,445,445,445,0
|
|
20241112,154200,96044695,445,445,445,445,0
|
|
20241112,154100,96044695,445,445,445,445,0
|
|
20241112,154000,96044695,445,445,445,445,0
|
|
20241112,153900,96044695,445,445,445,445,0
|
|
20241112,153800,96044695,445,445,445,445,0
|
|
20241112,153700,96044695,445,445,445,445,221
|
|
20241112,153600,96044695,445,445,445,445,0
|
|
20241112,153500,96044695,445,445,445,445,0
|
|
20241112,153400,96044695,445,445,445,445,0
|
|
20241112,153300,96044695,445,445,445,445,0
|
|
20241112,153200,96044695,445,445,445,445,0
|
|
20241112,153100,96044695,445,445,445,445,0
|
|
20241112,153000,96044695,445,445,445,445,221
|
|
20241112,152900,95946350,445,445,445,445,0
|
|
20241112,152800,95946350,445,445,445,445,0
|
|
20241112,152700,95946350,445,445,445,445,0
|
|
20241112,152600,95946350,445,445,445,445,0
|
|
20241112,152500,95946350,445,445,445,445,0
|
|
20241112,152400,95946350,445,445,445,445,0
|
|
20241112,152300,95946350,445,445,445,445,0
|
|
20241112,152200,95946350,445,445,445,445,0
|
|
20241112,152100,95946350,445,445,445,445,0
|
|
20241112,152000,95946350,445,445,445,445,0
|
|
20241112,151900,95946350,445,444,445,444,5000
|
|
20241112,151800,93722127,444,444,444,444,20
|
|
20241112,151700,93713247,444,444,444,444,50
|
|
20241112,151600,93691047,444,444,444,444,1000
|
|
20241112,151500,93247047,444,444,444,444,0
|
|
20241112,151400,93247047,444,444,444,444,0
|
|
20241112,151300,93247047,444,444,444,444,66
|
|
20241112,151200,93217743,444,444,444,444,0
|
|
20241112,151100,93217743,444,444,444,444,0
|
|
20241112,151000,93217743,444,444,444,444,3
|
|
20241112,150900,93216411,444,444,444,444,0
|
|
20241112,150800,93216411,444,444,444,444,0
|
|
20241112,150700,93216411,444,444,444,444,0
|
|
20241112,150600,93216411,444,444,444,444,10
|
|
20241112,150500,93211971,444,444,444,444,0
|
|
20241112,150400,93211971,444,445,445,441,42227
|
|
20241112,150300,74565497,444,443,444,443,1728
|
|
20241112,150200,73798760,444,445,445,444,2838
|
|
20241112,150100,72538678,445,445,445,445,484
|
|
20241112,150000,72323298,445,444,445,444,382
|
|
20241112,145900,72153477,445,445,445,444,303
|
|
20241112,145800,72018762,445,445,445,445,815
|
|
20241112,145700,71656087,445,445,445,445,15601
|
|
20241112,145600,64713642,446,446,446,446,0
|
|
20241112,145500,64713642,446,446,446,446,49
|
|
20241112,145400,64691788,447,447,447,447,2000
|
|
20241112,145300,63797788,447,447,447,447,0
|
|
20241112,145200,63797788,447,447,447,447,0
|
|
20241112,145100,63797788,447,447,447,447,0
|
|
20241112,145000,63797788,447,447,447,447,0
|
|
20241112,144900,63797788,447,447,447,446,2552
|
|
20241112,144800,62659499,448,448,448,448,757
|
|
20241112,144700,62320363,448,448,448,448,0
|
|
20241112,144600,62320363,448,448,448,448,13
|
|
20241112,144500,62314539,449,449,449,449,0
|
|
20241112,144400,62314539,449,449,449,449,0
|
|
20241112,144300,62314539,449,449,449,449,0
|
|
20241112,144200,62314539,449,449,449,449,0
|
|
20241112,144100,62314539,449,449,449,449,0
|
|
20241112,144000,62314539,449,449,449,449,0
|
|
20241112,143900,62314539,449,449,449,449,0
|
|
20241112,143800,62314539,449,449,449,449,0
|
|
20241112,143700,62314539,449,449,449,449,0
|
|
20241112,143600,62314539,449,449,449,449,0
|
|
20241112,143500,62314539,449,449,449,449,0
|
|
20241112,143400,62314539,449,449,449,449,1
|
|
20241112,143300,62314090,449,446,449,446,1061
|
|
20241112,143200,61840881,446,446,446,446,177
|
|
20241112,143100,61761939,446,448,448,446,1300
|
|
20241112,143000,61180150,451,451,451,451,0
|
|
20241112,142900,61180150,451,451,451,451,22
|
|
20241112,142800,61170228,451,451,451,451,2
|
|
20241112,142700,61169326,451,451,451,451,0
|
|
20241112,142600,61169326,451,451,451,451,1
|
|
20241112,142500,61168875,448,448,448,448,0
|
|
20241112,142400,61168875,448,448,448,448,222
|
|
20241112,142300,61069419,448,448,448,448,0
|
|
20241112,142200,61069419,448,448,448,448,0
|
|
20241112,142100,61069419,448,449,449,448,30
|
|
20241112,142000,61055969,451,451,451,451,0
|
|
20241112,141900,61055969,451,451,451,451,0
|
|
20241112,141800,61055969,451,451,451,451,0
|
|
20241112,141700,61055969,451,451,451,451,0
|
|
20241112,141600,61055969,451,451,451,451,0
|
|
20241112,141500,61055969,451,451,451,451,0
|
|
20241112,141400,61055969,451,451,451,451,0
|
|
20241112,141300,61055969,451,451,451,451,0
|
|
20241112,141200,61055969,451,451,451,451,1
|
|
20241112,141100,61055518,448,448,448,448,0
|
|
20241112,141000,61055518,448,448,448,448,6
|
|
20241112,140900,61052830,450,450,450,450,6661
|
|
20241112,140800,58055380,450,450,450,450,3339
|
|
20241112,140700,56552830,450,450,450,450,1
|
|
20241112,140600,56552380,448,449,449,448,11000
|
|
20241112,140500,51618816,449,449,449,449,40
|
|
20241112,140400,51600856,450,450,450,450,693
|
|
20241112,140300,51289006,451,451,451,451,0
|
|
20241112,140200,51289006,451,451,451,451,0
|
|
20241112,140100,51289006,451,451,451,451,0
|
|
20241112,140000,51289006,451,451,451,451,0
|
|
20241112,135900,51289006,451,451,451,451,0
|
|
20241112,135800,51289006,451,451,451,451,0
|
|
20241112,135700,51289006,451,451,451,451,0
|
|
20241112,135600,51289006,451,451,451,451,0
|
|
20241112,135500,51289006,451,451,451,451,0
|
|
20241112,135400,51289006,451,451,451,451,0
|
|
20241112,135300,51289006,451,451,451,451,10
|
|
20241112,135200,51284496,451,451,451,451,0
|
|
20241112,135100,51284496,451,451,451,451,0
|
|
20241112,135000,51284496,451,451,451,451,0
|
|
20241112,134900,51284496,451,451,451,451,0
|
|
20241112,134800,51284496,451,451,451,451,0
|
|
20241112,134700,51284496,451,451,451,451,100
|
|
20241112,134600,51239396,451,451,451,451,0
|
|
20241112,134500,51239396,451,451,451,451,0
|
|
20241112,134400,51239396,451,451,451,451,0
|
|
20241112,134300,51239396,451,451,451,451,0
|
|
20241112,134200,51239396,451,451,451,451,0
|
|
20241112,134100,51239396,451,451,451,451,0
|
|
20241112,134000,51239396,451,451,451,451,0
|
|
20241112,133900,51239396,451,451,451,451,0
|
|
20241112,133800,51239396,451,451,451,451,0
|
|
20241112,133700,51239396,451,451,451,451,0
|
|
20241112,133600,51239396,451,451,451,451,100
|
|
20241112,133500,51194296,451,451,451,451,0
|
|
20241112,133400,51194296,451,451,451,451,16
|
|
20241112,133300,51187080,451,451,451,451,0
|
|
20241112,133200,51187080,451,451,451,451,0
|
|
20241112,133100,51187080,451,451,451,451,0
|
|
20241112,133000,51187080,451,451,451,451,0
|
|
20241112,132900,51187080,451,451,451,451,0
|
|
20241112,132800,51187080,451,451,451,451,0
|
|
20241112,132700,51187080,451,451,451,451,0
|
|
20241112,132600,51187080,451,451,451,451,0
|
|
20241112,132500,51187080,451,451,451,451,100
|
|
20241112,132400,51141980,451,451,451,451,0
|
|
20241112,132300,51141980,451,451,451,451,0
|
|
20241112,132200,51141980,451,451,451,451,0
|
|
20241112,132100,51141980,451,451,451,451,0
|
|
20241112,132000,51141980,451,451,451,451,34
|
|
20241112,131900,51126646,451,451,451,451,0
|
|
20241112,131800,51126646,451,451,451,451,0
|
|
20241112,131700,51126646,451,451,451,451,0
|
|
20241112,131600,51126646,451,451,451,451,0
|
|
20241112,131500,51126646,451,451,451,451,0
|
|
20241112,131400,51126646,451,451,451,451,1
|
|
20241112,131300,51126195,450,450,450,450,65
|
|
20241112,131200,51096945,451,451,451,451,0
|
|
20241112,131100,51096945,451,451,451,451,256
|
|
20241112,131000,50981489,451,451,451,451,100
|
|
20241112,130900,50936389,451,451,451,451,100
|
|
20241112,130800,50891289,451,451,451,451,200
|
|
20241112,130700,50801089,451,451,451,451,0
|
|
20241112,130600,50801089,451,451,451,451,0
|
|
20241112,130500,50801089,451,451,451,451,0
|
|
20241112,130400,50801089,451,451,451,451,0
|
|
20241112,130300,50801089,451,451,451,451,500
|
|
20241112,130200,50575589,451,451,451,451,26
|
|
20241112,130100,50563863,451,450,451,450,447
|
|
20241112,130000,50362267,450,450,450,450,0
|
|
20241112,125900,50362267,450,450,450,450,0
|
|
20241112,125800,50362267,450,450,450,450,445
|
|
20241112,125700,50162017,450,450,450,450,184
|
|
20241112,125600,50079217,450,450,450,450,0
|
|
20241112,125500,50079217,450,450,450,450,2266
|
|
20241112,125400,49059517,450,450,450,450,980
|
|
20241112,125300,48618517,450,450,450,450,0
|
|
20241112,125200,48618517,450,450,450,450,0
|
|
20241112,125100,48618517,450,450,450,450,0
|
|
20241112,125000,48618517,450,450,450,450,7
|
|
20241112,124900,48615367,450,450,450,450,0
|
|
20241112,124800,48615367,450,450,450,450,0
|
|
20241112,124700,48615367,450,450,450,450,0
|
|
20241112,124600,48615367,450,450,450,450,0
|
|
20241112,124500,48615367,450,450,450,450,0
|
|
20241112,124400,48615367,450,450,450,450,0
|
|
20241112,124300,48615367,450,450,450,450,0
|
|
20241112,124200,48615367,450,450,450,450,0
|
|
20241112,124100,48615367,450,450,450,450,0
|
|
20241112,124000,48615367,450,450,450,450,0
|
|
20241112,123900,48615367,450,450,450,450,0
|
|
20241112,123800,48615367,450,450,450,450,0
|
|
20241112,123700,48615367,450,450,450,450,0
|
|
20241112,123600,48615367,450,450,450,450,0
|
|
20241112,123500,48615367,450,450,450,450,0
|
|
20241112,123400,48615367,450,450,450,450,0
|
|
20241112,123300,48615367,450,450,450,450,0
|
|
20241112,123200,48615367,450,450,450,450,40
|
|
20241112,123100,48597367,449,449,449,449,0
|
|
20241112,123000,48597367,449,449,449,449,6
|
|
20241112,122900,48594673,445,445,445,445,0
|
|
20241112,122800,48594673,445,445,445,445,0
|
|
20241112,122700,48594673,445,445,445,445,0
|
|
20241112,122600,48594673,445,445,445,445,0
|
|
20241112,122500,48594673,445,445,445,445,0
|
|
20241112,122400,48594673,445,445,445,445,0
|
|
20241112,122300,48594673,445,445,445,445,0
|
|
20241112,122200,48594673,445,447,447,445,32000
|
|
20241112,122100,34338449,450,450,450,450,0
|
|
20241112,122000,34338449,450,450,450,450,0
|
|
20241112,121900,34338449,450,450,450,450,0
|
|
20241112,121800,34338449,450,450,450,450,0
|
|
20241112,121700,34338449,450,450,450,446,3857
|
|
20241112,121600,32615357,450,450,450,450,0
|
|
20241112,121500,32615357,450,450,450,450,0
|
|
20241112,121400,32615357,450,450,450,450,0
|
|
20241112,121300,32615357,450,450,450,450,0
|
|
20241112,121200,32615357,450,450,450,450,0
|
|
20241112,121100,32615357,450,450,450,450,0
|
|
20241112,121000,32615357,450,450,450,450,0
|
|
20241112,120900,32615357,450,450,450,450,0
|
|
20241112,120800,32615357,450,450,450,450,0
|
|
20241112,120700,32615357,450,450,450,450,0
|
|
20241112,120600,32615357,450,450,450,450,0
|
|
20241112,120500,32615357,450,450,450,450,0
|
|
20241112,120400,32615357,450,450,450,450,0
|
|
20241112,120300,32615357,450,450,450,450,0
|
|
20241112,120200,32615357,450,450,450,450,0
|
|
20241112,120100,32615357,450,450,450,450,0
|
|
20241112,120000,32615357,450,450,450,450,210
|
|
20241112,115900,32520857,451,451,451,451,0
|
|
20241112,115800,32520857,451,451,451,451,0
|
|
20241112,115700,32520857,451,451,451,451,1
|
|
20241112,115600,32520406,450,450,450,450,0
|
|
20241112,115500,32520406,450,450,450,450,0
|
|
20241112,115400,32520406,450,450,450,450,0
|
|
20241112,115300,32520406,450,450,450,450,0
|
|
20241112,115200,32520406,450,450,450,450,555
|
|
20241112,115100,32270656,450,450,450,450,334
|
|
20241112,115000,32120356,450,450,450,450,0
|
|
20241112,114900,32120356,450,450,450,450,52
|
|
20241112,114800,32096956,450,450,450,450,0
|
|
20241112,114700,32096956,450,450,450,450,0
|
|
20241112,114600,32096956,450,450,450,450,13
|
|
20241112,114500,32091106,450,451,451,450,232
|
|
20241112,114400,31986485,451,451,451,451,0
|
|
20241112,114300,31986485,451,451,451,451,0
|
|
20241112,114200,31986485,451,451,451,451,0
|
|
20241112,114100,31986485,451,451,451,451,0
|
|
20241112,114000,31986485,451,451,451,451,0
|
|
20241112,113900,31986485,451,451,451,451,0
|
|
20241112,113800,31986485,451,451,451,451,0
|
|
20241112,113700,31986485,451,451,451,451,0
|
|
20241112,113600,31986485,451,451,451,451,1
|
|
20241112,113500,31986034,448,448,448,448,0
|
|
20241112,113400,31986034,448,448,448,448,0
|
|
20241112,113300,31986034,448,448,448,448,0
|
|
20241112,113200,31986034,448,448,448,448,0
|
|
20241112,113100,31986034,448,448,448,448,0
|
|
20241112,113000,31986034,448,448,448,448,0
|
|
20241112,112900,31986034,448,448,448,448,0
|
|
20241112,112800,31986034,448,448,448,448,0
|
|
20241112,112700,31986034,448,448,448,448,307
|
|
20241112,112600,31848498,451,451,451,451,0
|
|
20241112,112500,31848498,451,451,451,451,0
|
|
20241112,112400,31848498,451,451,451,451,0
|
|
20241112,112300,31848498,451,451,451,451,40
|
|
20241112,112200,31830458,450,450,450,450,0
|
|
20241112,112100,31830458,450,450,450,450,400
|
|
20241112,112000,31650458,446,446,446,446,6
|
|
20241112,111900,31647782,445,447,447,445,10040
|
|
20241112,111800,27170716,447,447,447,447,0
|
|
20241112,111700,27170716,447,450,450,447,101
|
|
20241112,111600,27125269,446,446,446,446,0
|
|
20241112,111500,27125269,446,446,446,446,0
|
|
20241112,111400,27125269,446,446,446,446,0
|
|
20241112,111300,27125269,446,446,446,446,0
|
|
20241112,111200,27125269,446,446,446,446,0
|
|
20241112,111100,27125269,446,446,446,446,2374
|
|
20241112,111000,26066465,447,447,447,447,1142
|
|
20241112,110900,25555991,447,447,447,447,0
|
|
20241112,110800,25555991,447,447,447,447,1586
|
|
20241112,110700,24847049,447,447,447,447,272
|
|
20241112,110600,24725465,447,447,447,447,0
|
|
20241112,110500,24725465,447,447,447,447,828
|
|
20241112,110400,24355349,447,447,447,447,0
|
|
20241112,110300,24355349,447,447,447,447,1
|
|
20241112,110200,24354902,446,446,446,446,0
|
|
20241112,110100,24354902,446,446,446,446,0
|
|
20241112,110000,24354902,446,446,446,446,0
|
|
20241112,105900,24354902,446,446,446,446,5000
|
|
20241112,105800,22124902,446,446,446,446,431
|
|
20241112,105700,21932676,447,447,447,447,1
|
|
20241112,105600,21932229,447,447,447,447,2170
|
|
20241112,105500,20962239,447,447,447,447,600
|
|
20241112,105400,20694039,447,447,447,447,2400
|
|
20241112,105300,19621239,447,447,447,447,0
|
|
20241112,105200,19621239,447,447,447,447,0
|
|
20241112,105100,19621239,447,447,447,447,0
|
|
20241112,105000,19621239,447,447,447,447,1902
|
|
20241112,104900,18771045,447,447,447,447,2069
|
|
20241112,104800,17846202,446,446,446,446,0
|
|
20241112,104700,17846202,446,446,446,446,445
|
|
20241112,104600,17647732,447,447,447,447,4010
|
|
20241112,104500,15855262,446,446,446,446,0
|
|
20241112,104400,15855262,446,446,446,446,0
|
|
20241112,104300,15855262,446,447,447,446,1307
|
|
20241112,104200,15271340,447,447,447,447,0
|
|
20241112,104100,15271340,447,447,447,447,2019
|
|
20241112,104000,14368847,447,447,447,447,0
|
|
20241112,103900,14368847,447,447,447,447,1
|
|
20241112,103800,14368400,447,447,447,447,0
|
|
20241112,103700,14368400,447,447,447,447,0
|
|
20241112,103600,14368400,447,447,447,447,1000
|
|
20241112,103500,13921400,447,447,447,447,0
|
|
20241112,103400,13921400,447,447,447,447,236
|
|
20241112,103300,13815908,447,447,447,447,449
|
|
20241112,103200,13615205,447,447,447,447,0
|
|
20241112,103100,13615205,447,447,447,447,315
|
|
20241112,103000,13474400,447,447,447,447,1000
|
|
20241112,102900,13027400,447,447,447,447,0
|
|
20241112,102800,13027400,447,447,447,447,0
|
|
20241112,102700,13027400,447,447,447,447,500
|
|
20241112,102600,12803900,447,447,447,447,478
|
|
20241112,102500,12590234,447,447,447,447,119
|
|
20241112,102400,12537041,447,447,447,447,0
|
|
20241112,102300,12537041,447,447,447,447,396
|
|
20241112,102200,12360029,447,447,447,447,0
|
|
20241112,102100,12360029,447,447,447,447,0
|
|
20241112,102000,12360029,447,447,447,447,1
|
|
20241112,101900,12359582,447,447,447,447,1
|
|
20241112,101800,12359135,447,447,447,447,2
|
|
20241112,101700,12358241,447,447,447,447,61
|
|
20241112,101600,12330974,447,447,447,447,16
|
|
20241112,101500,12323822,447,447,447,447,6
|
|
20241112,101400,12321140,447,447,447,447,16
|
|
20241112,101300,12313988,447,447,447,447,0
|
|
20241112,101200,12313988,447,447,447,447,1
|
|
20241112,101100,12313541,447,447,447,447,14
|
|
20241112,101000,12307283,447,447,447,447,67
|
|
20241112,100900,12277334,447,447,447,447,53
|
|
20241112,100800,12253643,447,447,447,447,366
|
|
20241112,100700,12090041,447,447,447,447,437
|
|
20241112,100600,11894702,447,447,447,447,2
|
|
20241112,100500,11893808,447,447,447,447,0
|
|
20241112,100400,11893808,447,447,447,447,61
|
|
20241112,100300,11866541,447,447,447,447,800
|
|
20241112,100200,11508941,447,447,447,447,600
|
|
20241112,100100,11240741,447,447,447,447,5
|
|
20241112,100000,11238506,450,450,450,450,0
|
|
20241112,095900,11238506,450,450,450,446,5850
|
|
20241112,095800,8624822,452,452,452,452,0
|
|
20241112,095700,8624822,452,452,452,452,10
|
|
20241112,095600,8620302,450,450,450,450,0
|
|
20241112,095500,8620302,450,450,450,450,10
|
|
20241112,095400,8615802,451,451,451,451,0
|
|
20241112,095300,8615802,451,451,451,451,5
|
|
20241112,095200,8613547,451,451,451,451,0
|
|
20241112,095100,8613547,451,451,451,451,0
|
|
20241112,095000,8613547,451,451,451,451,0
|
|
20241112,094900,8613547,451,451,451,451,0
|
|
20241112,094800,8613547,451,451,451,451,100
|
|
20241112,094700,8568447,451,451,451,451,0
|
|
20241112,094600,8568447,451,451,451,451,0
|
|
20241112,094500,8568447,451,451,451,451,100
|
|
20241112,094400,8523347,445,450,450,445,7168
|
|
20241112,094300,5311188,453,453,453,453,10
|
|
20241112,094200,5306658,450,452,452,450,3460
|
|
20241112,094100,3747901,452,452,452,452,0
|
|
20241112,094000,3747901,452,452,452,452,0
|
|
20241112,093900,3747901,452,452,452,452,0
|
|
20241112,093800,3747901,452,452,452,452,0
|
|
20241112,093700,3747901,452,452,452,452,500
|
|
20241112,093600,3521901,454,454,454,454,3
|
|
20241112,093500,3520539,454,454,454,454,6
|
|
20241112,093400,3517815,454,454,454,454,32
|
|
20241112,093300,3503287,454,454,454,454,9
|
|
20241112,093200,3499201,454,453,454,453,33
|
|
20241112,093100,3484229,453,453,453,453,10
|
|
20241112,093000,3479699,451,451,451,451,0
|
|
20241112,092900,3479699,451,452,452,451,2654
|
|
20241112,092800,2281138,453,453,453,453,0
|
|
20241112,092700,2281138,453,453,453,453,940
|
|
20241112,092600,1855318,454,454,454,454,0
|
|
20241112,092500,1855318,454,454,454,454,0
|
|
20241112,092400,1855318,454,454,454,454,100
|
|
20241112,092300,1809918,454,454,454,454,32
|
|
20241112,092200,1795390,453,453,453,453,0
|
|
20241112,092100,1795390,453,453,453,453,0
|
|
20241112,092000,1795390,453,453,453,453,0
|
|
20241112,091900,1795390,453,453,453,453,0
|
|
20241112,091800,1795390,453,453,453,453,499
|
|
20241112,091700,1569343,453,452,453,452,1500
|
|
20241112,091600,891342,454,454,454,454,0
|
|
20241112,091500,891342,454,454,454,454,0
|
|
20241112,091400,891342,454,454,454,454,3
|
|
20241112,091300,889980,455,455,455,455,0
|
|
20241112,091200,889980,455,455,455,455,1
|
|
20241112,091100,889525,455,455,455,455,3
|
|
20241112,091000,888160,455,455,455,455,0
|
|
20241112,090900,888160,455,455,455,455,0
|
|
20241112,090800,888160,455,455,455,455,0
|
|
20241112,090700,888160,455,455,455,455,725
|
|
20241112,090600,558285,455,455,455,455,252
|
|
20241112,090500,443625,455,455,455,455,0
|
|
20241112,090400,443625,455,455,455,455,0
|
|
20241112,090300,443625,455,455,455,455,1
|
|
20241112,090200,443170,455,455,455,455,62
|
|
20241112,090100,414960,456,456,456,456,0
|
|
20241112,090000,414960,456,456,456,456,910
|