580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183700,64645100,452,452,452,452,7419
|
|
20241113,183600,64645100,452,452,452,452,0
|
|
20241113,183500,64645100,452,452,452,452,0
|
|
20241113,183400,64645100,452,452,452,452,0
|
|
20241113,183300,64645100,452,452,452,452,0
|
|
20241113,183200,64645100,452,452,452,452,0
|
|
20241113,183100,64645100,452,452,452,452,0
|
|
20241113,183000,64645100,452,452,452,452,0
|
|
20241113,182900,64645100,452,452,452,452,0
|
|
20241113,182800,64645100,452,452,452,452,0
|
|
20241113,182700,64645100,452,452,452,452,0
|
|
20241113,182600,64645100,452,452,452,452,0
|
|
20241113,182500,64645100,452,452,452,452,0
|
|
20241113,182400,64645100,452,452,452,452,0
|
|
20241113,182300,64645100,452,452,452,452,0
|
|
20241113,182200,64645100,452,452,452,452,0
|
|
20241113,182100,64645100,452,452,452,452,0
|
|
20241113,182000,64645100,452,452,452,452,0
|
|
20241113,181900,64645100,452,452,452,452,0
|
|
20241113,181800,64645100,452,452,452,452,0
|
|
20241113,181700,64645100,452,452,452,452,0
|
|
20241113,181600,64645100,452,452,452,452,0
|
|
20241113,181500,64645100,452,452,452,452,0
|
|
20241113,181400,64645100,452,452,452,452,0
|
|
20241113,181300,64645100,452,452,452,452,0
|
|
20241113,181200,64645100,452,452,452,452,0
|
|
20241113,181100,64645100,452,452,452,452,0
|
|
20241113,181000,64645100,452,452,452,452,0
|
|
20241113,180900,64645100,452,452,452,452,0
|
|
20241113,180800,64645100,452,452,452,452,0
|
|
20241113,180700,64645100,452,452,452,452,7419
|
|
20241113,180600,64645100,452,452,452,452,0
|
|
20241113,180500,64645100,452,452,452,452,0
|
|
20241113,180400,64645100,452,452,452,452,0
|
|
20241113,180300,64645100,452,452,452,452,0
|
|
20241113,180200,64645100,452,452,452,452,0
|
|
20241113,180100,64645100,452,452,452,452,0
|
|
20241113,180000,64645100,452,452,452,452,0
|
|
20241113,175900,64645100,452,452,452,452,0
|
|
20241113,175800,64645100,452,452,452,452,0
|
|
20241113,175700,64645100,452,452,452,452,0
|
|
20241113,175600,64645100,452,452,452,452,0
|
|
20241113,175500,64645100,452,452,452,452,0
|
|
20241113,175400,64645100,452,452,452,452,0
|
|
20241113,175300,64645100,452,452,452,452,0
|
|
20241113,175200,64645100,452,452,452,452,0
|
|
20241113,175100,64645100,452,452,452,452,0
|
|
20241113,175000,64645100,452,452,452,452,0
|
|
20241113,174900,64645100,452,452,452,452,0
|
|
20241113,174800,64645100,452,452,452,452,0
|
|
20241113,174700,64645100,452,452,452,452,0
|
|
20241113,174600,64645100,452,452,452,452,0
|
|
20241113,174500,64645100,452,452,452,452,0
|
|
20241113,174400,64645100,452,452,452,452,0
|
|
20241113,174300,64645100,452,452,452,452,0
|
|
20241113,174200,64645100,452,452,452,452,0
|
|
20241113,174100,64645100,452,452,452,452,0
|
|
20241113,174000,64645100,452,452,452,452,0
|
|
20241113,173900,64645100,452,452,452,452,0
|
|
20241113,173800,64645100,452,452,452,452,0
|
|
20241113,173700,64645100,452,452,452,452,7419
|
|
20241113,173600,64645100,452,452,452,452,0
|
|
20241113,173500,64645100,452,452,452,452,0
|
|
20241113,173400,64645100,452,452,452,452,0
|
|
20241113,173300,64645100,452,452,452,452,0
|
|
20241113,173200,64645100,452,452,452,452,0
|
|
20241113,173100,64645100,452,452,452,452,0
|
|
20241113,173000,64645100,452,452,452,452,0
|
|
20241113,172900,64645100,452,452,452,452,0
|
|
20241113,172800,64645100,452,452,452,452,0
|
|
20241113,172700,64645100,452,452,452,452,0
|
|
20241113,172600,64645100,452,452,452,452,0
|
|
20241113,172500,64645100,452,452,452,452,0
|
|
20241113,172400,64645100,452,452,452,452,0
|
|
20241113,172300,64645100,452,452,452,452,0
|
|
20241113,172200,64645100,452,452,452,452,0
|
|
20241113,172100,64645100,452,452,452,452,0
|
|
20241113,172000,64645100,452,452,452,452,0
|
|
20241113,171900,64645100,452,452,452,452,0
|
|
20241113,171800,64645100,452,452,452,452,0
|
|
20241113,171700,64645100,452,452,452,452,0
|
|
20241113,171600,64645100,452,452,452,452,0
|
|
20241113,171500,64645100,452,452,452,452,0
|
|
20241113,171400,64645100,452,452,452,452,0
|
|
20241113,171300,64645100,452,452,452,452,0
|
|
20241113,171200,64645100,452,452,452,452,0
|
|
20241113,171100,64645100,452,452,452,452,0
|
|
20241113,171000,64645100,452,452,452,452,0
|
|
20241113,170900,64645100,452,452,452,452,0
|
|
20241113,170800,64645100,452,452,452,452,0
|
|
20241113,170700,64645100,452,452,452,452,7419
|
|
20241113,170600,64645100,452,452,452,452,0
|
|
20241113,170500,64645100,452,452,452,452,0
|
|
20241113,170400,64645100,452,452,452,452,0
|
|
20241113,170300,64645100,452,452,452,452,0
|
|
20241113,170200,64645100,452,452,452,452,0
|
|
20241113,170100,64645100,452,452,452,452,0
|
|
20241113,170000,64645100,452,452,452,452,0
|
|
20241113,165900,64645100,452,452,452,452,0
|
|
20241113,165800,64645100,452,452,452,452,0
|
|
20241113,165700,64645100,452,452,452,452,0
|
|
20241113,165600,64645100,452,452,452,452,0
|
|
20241113,165500,64645100,452,452,452,452,0
|
|
20241113,165400,64645100,452,452,452,452,0
|
|
20241113,165300,64645100,452,452,452,452,0
|
|
20241113,165200,64645100,452,452,452,452,0
|
|
20241113,165100,64645100,452,452,452,452,0
|
|
20241113,165000,64645100,452,452,452,452,0
|
|
20241113,164900,64645100,452,452,452,452,0
|
|
20241113,164800,64645100,452,452,452,452,0
|
|
20241113,164700,64645100,452,452,452,452,0
|
|
20241113,164600,64645100,452,452,452,452,0
|
|
20241113,164500,64645100,452,452,452,452,0
|
|
20241113,164400,64645100,452,452,452,452,0
|
|
20241113,164300,64645100,452,452,452,452,0
|
|
20241113,164200,64645100,452,452,452,452,0
|
|
20241113,164100,64645100,452,452,452,452,0
|
|
20241113,164000,64645100,452,452,452,452,0
|
|
20241113,163900,64645100,452,452,452,452,0
|
|
20241113,163800,64645100,452,452,452,452,0
|
|
20241113,163700,64645100,452,452,452,452,7419
|
|
20241113,163600,64645100,452,452,452,452,0
|
|
20241113,163500,64645100,452,452,452,452,0
|
|
20241113,163400,64645100,452,452,452,452,0
|
|
20241113,163300,64645100,452,452,452,452,0
|
|
20241113,163200,64645100,452,452,452,452,0
|
|
20241113,163100,64645100,452,452,452,452,0
|
|
20241113,163000,64645100,452,452,452,452,0
|
|
20241113,162900,64645100,452,452,452,452,0
|
|
20241113,162800,64645100,452,452,452,452,0
|
|
20241113,162700,64645100,452,452,452,452,0
|
|
20241113,162600,64645100,452,452,452,452,0
|
|
20241113,162500,64645100,452,452,452,452,0
|
|
20241113,162400,64645100,452,452,452,452,0
|
|
20241113,162300,64645100,452,452,452,452,0
|
|
20241113,162200,64645100,452,452,452,452,0
|
|
20241113,162100,64645100,452,452,452,452,0
|
|
20241113,162000,64645100,452,452,452,452,0
|
|
20241113,161900,64645100,452,452,452,452,0
|
|
20241113,161800,64645100,452,452,452,452,0
|
|
20241113,161700,64645100,452,452,452,452,0
|
|
20241113,161600,64645100,452,452,452,452,0
|
|
20241113,161500,64645100,452,452,452,452,0
|
|
20241113,161400,64645100,452,452,452,452,0
|
|
20241113,161300,64645100,452,452,452,452,0
|
|
20241113,161200,64645100,452,452,452,452,0
|
|
20241113,161100,64645100,452,452,452,452,0
|
|
20241113,161000,64645100,452,452,452,452,0
|
|
20241113,160900,64645100,452,452,452,452,0
|
|
20241113,160800,64645100,452,452,452,452,0
|
|
20241113,160700,64645100,452,452,452,452,7419
|
|
20241113,160600,64645100,452,452,452,452,0
|
|
20241113,160500,64645100,452,452,452,452,0
|
|
20241113,160400,64645100,452,452,452,452,0
|
|
20241113,160300,64645100,452,452,452,452,0
|
|
20241113,160200,64645100,452,452,452,452,0
|
|
20241113,160100,64645100,452,452,452,452,0
|
|
20241113,160000,64645100,452,452,452,452,0
|
|
20241113,155900,64645100,452,452,452,452,0
|
|
20241113,155800,64645100,452,452,452,452,0
|
|
20241113,155700,64645100,452,452,452,452,0
|
|
20241113,155600,64645100,452,452,452,452,0
|
|
20241113,155500,64645100,452,452,452,452,0
|
|
20241113,155400,64645100,452,452,452,452,0
|
|
20241113,155300,64645100,452,452,452,452,0
|
|
20241113,155200,64645100,452,452,452,452,0
|
|
20241113,155100,64645100,452,452,452,452,0
|
|
20241113,155000,64645100,452,452,452,452,0
|
|
20241113,154900,64645100,452,452,452,452,0
|
|
20241113,154800,64645100,452,452,452,452,0
|
|
20241113,154700,64645100,452,452,452,452,0
|
|
20241113,154600,64645100,452,452,452,452,0
|
|
20241113,154500,64645100,452,452,452,452,0
|
|
20241113,154400,64645100,452,452,452,452,0
|
|
20241113,154300,64645100,452,452,452,452,0
|
|
20241113,154200,64645100,452,452,452,452,0
|
|
20241113,154100,64645100,452,452,452,452,0
|
|
20241113,154000,64645100,452,452,452,452,0
|
|
20241113,153900,64645100,452,452,452,452,0
|
|
20241113,153800,64645100,452,452,452,452,0
|
|
20241113,153700,64645100,452,452,452,452,7419
|
|
20241113,153600,64645100,452,452,452,452,0
|
|
20241113,153500,64645100,452,452,452,452,0
|
|
20241113,153400,64645100,452,452,452,452,0
|
|
20241113,153300,64645100,452,452,452,452,0
|
|
20241113,153200,64645100,452,452,452,452,0
|
|
20241113,153100,64645100,452,452,452,452,0
|
|
20241113,153000,64645100,452,452,452,452,7419
|
|
20241113,152900,61291712,445,445,445,445,0
|
|
20241113,152800,61291712,445,445,445,445,0
|
|
20241113,152700,61291712,445,445,445,445,0
|
|
20241113,152600,61291712,445,445,445,445,0
|
|
20241113,152500,61291712,445,445,445,445,0
|
|
20241113,152400,61291712,445,445,445,445,0
|
|
20241113,152300,61291712,445,445,445,445,0
|
|
20241113,152200,61291712,445,445,445,445,0
|
|
20241113,152100,61291712,445,445,445,445,0
|
|
20241113,152000,61291712,445,445,445,445,0
|
|
20241113,151900,61291712,445,449,449,445,739
|
|
20241113,151800,60962149,449,449,449,449,0
|
|
20241113,151700,60962149,449,449,449,449,1
|
|
20241113,151600,60961700,446,446,446,446,0
|
|
20241113,151500,60961700,446,446,446,446,1
|
|
20241113,151400,60961254,446,446,446,446,474
|
|
20241113,151300,60749850,449,449,449,446,755
|
|
20241113,151200,60412355,446,446,446,446,0
|
|
20241113,151100,60412355,446,446,446,446,0
|
|
20241113,151000,60412355,446,446,446,446,0
|
|
20241113,150900,60412355,446,446,446,446,0
|
|
20241113,150800,60412355,446,446,446,446,0
|
|
20241113,150700,60412355,446,446,446,446,0
|
|
20241113,150600,60412355,446,446,446,446,0
|
|
20241113,150500,60412355,446,446,446,446,0
|
|
20241113,150400,60412355,446,446,446,446,827
|
|
20241113,150300,60043513,446,446,446,446,2
|
|
20241113,150200,60042621,446,446,446,446,0
|
|
20241113,150100,60042621,446,446,446,446,0
|
|
20241113,150000,60042621,446,446,446,446,0
|
|
20241113,145900,60042621,446,446,446,446,10
|
|
20241113,145800,60038161,446,447,447,446,4161
|
|
20241113,145700,58182339,451,451,451,451,0
|
|
20241113,145600,58182339,451,447,451,447,1115
|
|
20241113,145500,57683474,452,452,452,452,0
|
|
20241113,145400,57683474,452,452,452,452,170
|
|
20241113,145300,57606634,453,453,453,453,0
|
|
20241113,145200,57606634,453,453,453,453,0
|
|
20241113,145100,57606634,453,453,453,453,0
|
|
20241113,145000,57606634,453,453,453,453,0
|
|
20241113,144900,57606634,453,452,453,452,246
|
|
20241113,144800,57495428,452,452,452,452,0
|
|
20241113,144700,57495428,452,452,452,452,0
|
|
20241113,144600,57495428,452,450,452,450,110
|
|
20241113,144500,57445800,446,446,446,446,0
|
|
20241113,144400,57445800,446,446,446,446,0
|
|
20241113,144300,57445800,446,446,446,446,0
|
|
20241113,144200,57445800,446,446,446,446,0
|
|
20241113,144100,57445800,446,446,446,446,0
|
|
20241113,144000,57445800,446,446,446,446,0
|
|
20241113,143900,57445800,446,446,446,446,0
|
|
20241113,143800,57445800,446,446,446,446,0
|
|
20241113,143700,57445800,446,446,446,446,0
|
|
20241113,143600,57445800,446,446,446,446,0
|
|
20241113,143500,57445800,446,447,447,446,254
|
|
20241113,143400,57332411,452,452,452,452,0
|
|
20241113,143300,57332411,452,452,452,452,0
|
|
20241113,143200,57332411,452,452,452,452,0
|
|
20241113,143100,57332411,452,447,452,447,150
|
|
20241113,143000,57264960,447,447,447,447,0
|
|
20241113,142900,57264960,447,447,447,447,0
|
|
20241113,142800,57264960,447,451,451,447,139
|
|
20241113,142700,57202451,451,451,451,451,0
|
|
20241113,142600,57202451,451,451,451,451,0
|
|
20241113,142500,57202451,451,451,451,451,0
|
|
20241113,142400,57202451,451,451,451,451,0
|
|
20241113,142300,57202451,451,451,451,451,34
|
|
20241113,142200,57187117,453,453,453,453,0
|
|
20241113,142100,57187117,453,453,453,453,0
|
|
20241113,142000,57187117,453,453,453,453,0
|
|
20241113,141900,57187117,453,453,453,453,0
|
|
20241113,141800,57187117,453,453,453,453,1
|
|
20241113,141700,57186664,448,448,448,448,0
|
|
20241113,141600,57186664,448,448,448,448,0
|
|
20241113,141500,57186664,448,448,448,448,0
|
|
20241113,141400,57186664,448,448,448,448,349
|
|
20241113,141300,57030312,454,454,454,454,50
|
|
20241113,141200,57007612,454,454,454,454,0
|
|
20241113,141100,57007612,454,454,454,454,0
|
|
20241113,141000,57007612,454,454,454,454,0
|
|
20241113,140900,57007612,454,454,454,454,0
|
|
20241113,140800,57007612,454,454,454,454,0
|
|
20241113,140700,57007612,454,454,454,454,0
|
|
20241113,140600,57007612,454,454,454,454,0
|
|
20241113,140500,57007612,454,454,454,454,0
|
|
20241113,140400,57007612,454,454,454,454,0
|
|
20241113,140300,57007612,454,454,454,454,0
|
|
20241113,140200,57007612,454,454,454,454,0
|
|
20241113,140100,57007612,454,454,454,454,0
|
|
20241113,140000,57007612,454,454,454,454,500
|
|
20241113,135900,56780612,454,454,454,454,2
|
|
20241113,135800,56779704,454,454,454,454,0
|
|
20241113,135700,56779704,454,454,454,454,0
|
|
20241113,135600,56779704,454,454,454,454,0
|
|
20241113,135500,56779704,454,454,454,454,0
|
|
20241113,135400,56779704,454,454,454,454,0
|
|
20241113,135300,56779704,454,454,454,454,0
|
|
20241113,135200,56779704,454,454,454,454,0
|
|
20241113,135100,56779704,454,452,454,452,223
|
|
20241113,135000,56678474,452,452,452,452,0
|
|
20241113,134900,56678474,452,452,452,452,0
|
|
20241113,134800,56678474,452,452,452,452,5
|
|
20241113,134700,56676214,452,452,452,452,0
|
|
20241113,134600,56676214,452,446,455,446,12203
|
|
20241113,134500,51202647,443,443,443,443,0
|
|
20241113,134400,51202647,443,443,443,443,0
|
|
20241113,134300,51202647,443,443,443,443,0
|
|
20241113,134200,51202647,443,443,443,443,0
|
|
20241113,134100,51202647,443,443,443,443,0
|
|
20241113,134000,51202647,443,443,443,443,0
|
|
20241113,133900,51202647,443,443,443,443,0
|
|
20241113,133800,51202647,443,443,443,443,0
|
|
20241113,133700,51202647,443,443,443,443,0
|
|
20241113,133600,51202647,443,443,443,443,39000
|
|
20241113,133500,33925647,443,443,443,443,0
|
|
20241113,133400,33925647,443,443,443,443,0
|
|
20241113,133300,33925647,443,445,445,443,2750
|
|
20241113,133200,32707037,445,445,445,445,0
|
|
20241113,133100,32707037,445,445,445,445,0
|
|
20241113,133000,32707037,445,445,445,445,0
|
|
20241113,132900,32707037,445,445,445,445,1
|
|
20241113,132800,32706592,446,446,446,446,0
|
|
20241113,132700,32706592,446,446,446,446,0
|
|
20241113,132600,32706592,446,446,446,446,11
|
|
20241113,132500,32701686,446,446,446,446,100
|
|
20241113,132400,32657086,446,446,446,446,200
|
|
20241113,132300,32567886,445,445,445,445,0
|
|
20241113,132200,32567886,445,445,445,445,0
|
|
20241113,132100,32567886,445,445,445,445,0
|
|
20241113,132000,32567886,445,445,445,445,0
|
|
20241113,131900,32567886,445,445,445,445,0
|
|
20241113,131800,32567886,445,446,446,445,3
|
|
20241113,131700,32566549,446,446,446,446,0
|
|
20241113,131600,32566549,446,446,446,446,80
|
|
20241113,131500,32530869,444,444,444,444,0
|
|
20241113,131400,32530869,444,444,444,444,944
|
|
20241113,131300,32111733,444,444,444,444,0
|
|
20241113,131200,32111733,444,444,444,444,0
|
|
20241113,131100,32111733,444,444,444,444,30000
|
|
20241113,131000,18791733,444,444,444,444,0
|
|
20241113,130900,18791733,444,444,444,444,0
|
|
20241113,130800,18791733,444,444,444,444,0
|
|
20241113,130700,18791733,444,444,444,444,0
|
|
20241113,130600,18791733,444,444,444,444,0
|
|
20241113,130500,18791733,444,444,444,444,0
|
|
20241113,130400,18791733,444,444,444,444,0
|
|
20241113,130300,18791733,444,444,444,444,0
|
|
20241113,130200,18791733,444,444,444,444,0
|
|
20241113,130100,18791733,444,444,444,444,0
|
|
20241113,130000,18791733,444,444,444,444,0
|
|
20241113,125900,18791733,444,444,444,444,0
|
|
20241113,125800,18791733,444,444,444,444,0
|
|
20241113,125700,18791733,444,444,444,444,0
|
|
20241113,125600,18791733,444,444,444,444,0
|
|
20241113,125500,18791733,444,444,444,444,0
|
|
20241113,125400,18791733,444,444,444,444,0
|
|
20241113,125300,18791733,444,444,444,444,0
|
|
20241113,125200,18791733,444,444,444,444,0
|
|
20241113,125100,18791733,444,444,444,444,0
|
|
20241113,125000,18791733,444,444,444,444,0
|
|
20241113,124900,18791733,444,444,444,444,4
|
|
20241113,124800,18789957,444,444,444,444,0
|
|
20241113,124700,18789957,444,444,444,444,2
|
|
20241113,124600,18789069,444,444,444,444,0
|
|
20241113,124500,18789069,444,444,444,444,0
|
|
20241113,124400,18789069,444,444,444,444,0
|
|
20241113,124300,18789069,444,444,444,444,0
|
|
20241113,124200,18789069,444,444,444,444,0
|
|
20241113,124100,18789069,444,444,444,444,0
|
|
20241113,124000,18789069,444,444,444,444,9
|
|
20241113,123900,18785073,444,444,444,444,0
|
|
20241113,123800,18785073,444,444,444,444,0
|
|
20241113,123700,18785073,444,446,446,444,230
|
|
20241113,123600,18682541,444,444,444,444,0
|
|
20241113,123500,18682541,444,444,444,444,0
|
|
20241113,123400,18682541,444,444,444,444,0
|
|
20241113,123300,18682541,444,444,444,444,0
|
|
20241113,123200,18682541,444,444,444,444,0
|
|
20241113,123100,18682541,444,445,445,444,108
|
|
20241113,123000,18634485,445,445,445,445,0
|
|
20241113,122900,18634485,445,445,445,445,0
|
|
20241113,122800,18634485,445,445,445,445,0
|
|
20241113,122700,18634485,445,445,445,445,0
|
|
20241113,122600,18634485,445,445,445,445,0
|
|
20241113,122500,18634485,445,445,445,445,0
|
|
20241113,122400,18634485,445,445,445,445,0
|
|
20241113,122300,18634485,445,445,445,445,0
|
|
20241113,122200,18634485,445,445,445,445,0
|
|
20241113,122100,18634485,445,445,445,445,0
|
|
20241113,122000,18634485,445,445,445,445,0
|
|
20241113,121900,18634485,445,445,445,445,0
|
|
20241113,121800,18634485,445,445,445,445,0
|
|
20241113,121700,18634485,445,445,445,445,0
|
|
20241113,121600,18634485,445,445,445,445,0
|
|
20241113,121500,18634485,445,445,445,445,0
|
|
20241113,121400,18634485,445,445,445,445,0
|
|
20241113,121300,18634485,445,445,445,445,0
|
|
20241113,121200,18634485,445,445,445,445,0
|
|
20241113,121100,18634485,445,445,445,445,0
|
|
20241113,121000,18634485,445,445,445,445,0
|
|
20241113,120900,18634485,445,445,445,445,0
|
|
20241113,120800,18634485,445,445,445,445,0
|
|
20241113,120700,18634485,445,445,445,445,0
|
|
20241113,120600,18634485,445,445,445,445,1
|
|
20241113,120500,18634040,445,445,445,445,0
|
|
20241113,120400,18634040,445,445,445,445,0
|
|
20241113,120300,18634040,445,445,445,445,0
|
|
20241113,120200,18634040,445,445,445,445,0
|
|
20241113,120100,18634040,445,445,445,445,0
|
|
20241113,120000,18634040,445,445,445,445,0
|
|
20241113,115900,18634040,445,445,445,445,0
|
|
20241113,115800,18634040,445,445,445,445,0
|
|
20241113,115700,18634040,445,445,445,445,0
|
|
20241113,115600,18634040,445,445,445,445,0
|
|
20241113,115500,18634040,445,445,445,445,997
|
|
20241113,115400,18190375,445,445,445,445,0
|
|
20241113,115300,18190375,445,445,445,445,0
|
|
20241113,115200,18190375,445,445,445,445,0
|
|
20241113,115100,18190375,445,445,445,445,0
|
|
20241113,115000,18190375,445,445,445,445,0
|
|
20241113,114900,18190375,445,445,445,445,4
|
|
20241113,114800,18188595,446,446,446,446,0
|
|
20241113,114700,18188595,446,446,446,446,0
|
|
20241113,114600,18188595,446,446,446,446,0
|
|
20241113,114500,18188595,446,446,446,446,0
|
|
20241113,114400,18188595,446,446,446,446,39
|
|
20241113,114300,18171201,446,446,446,446,0
|
|
20241113,114200,18171201,446,446,446,446,0
|
|
20241113,114100,18171201,446,446,446,446,1
|
|
20241113,114000,18170755,443,443,443,443,0
|
|
20241113,113900,18170755,443,443,443,443,0
|
|
20241113,113800,18170755,443,443,443,443,1998
|
|
20241113,113700,17285641,443,443,443,443,16
|
|
20241113,113600,17278553,444,444,444,444,2
|
|
20241113,113500,17277665,445,445,445,445,0
|
|
20241113,113400,17277665,445,445,445,445,0
|
|
20241113,113300,17277665,445,445,445,445,0
|
|
20241113,113200,17277665,445,445,445,445,250
|
|
20241113,113100,17166415,444,444,444,444,0
|
|
20241113,113000,17166415,444,444,444,444,1000
|
|
20241113,112900,16722415,445,445,445,445,0
|
|
20241113,112800,16722415,445,445,445,445,2
|
|
20241113,112700,16721525,445,445,445,445,0
|
|
20241113,112600,16721525,445,445,445,445,50
|
|
20241113,112500,16699275,445,445,445,445,0
|
|
20241113,112400,16699275,445,445,445,445,68
|
|
20241113,112300,16669015,445,445,445,445,0
|
|
20241113,112200,16669015,445,445,445,445,10000
|
|
20241113,112100,12219015,445,445,445,445,449
|
|
20241113,112000,12019210,445,445,445,445,0
|
|
20241113,111900,12019210,445,445,445,445,0
|
|
20241113,111800,12019210,445,445,445,445,0
|
|
20241113,111700,12019210,445,445,445,445,0
|
|
20241113,111600,12019210,445,445,445,445,40
|
|
20241113,111500,12001410,445,445,445,445,0
|
|
20241113,111400,12001410,445,445,445,445,40
|
|
20241113,111300,11983610,445,445,445,445,0
|
|
20241113,111200,11983610,445,445,445,445,0
|
|
20241113,111100,11983610,445,445,445,445,0
|
|
20241113,111000,11983610,445,445,445,445,0
|
|
20241113,110900,11983610,445,445,445,445,0
|
|
20241113,110800,11983610,445,445,445,445,0
|
|
20241113,110700,11983610,445,445,445,445,0
|
|
20241113,110600,11983610,445,445,445,445,272
|
|
20241113,110500,11862570,446,446,446,446,0
|
|
20241113,110400,11862570,446,446,446,446,0
|
|
20241113,110300,11862570,446,446,446,446,0
|
|
20241113,110200,11862570,446,446,446,446,0
|
|
20241113,110100,11862570,446,446,446,446,0
|
|
20241113,110000,11862570,446,446,446,446,0
|
|
20241113,105900,11862570,446,446,446,446,0
|
|
20241113,105800,11862570,446,446,446,446,0
|
|
20241113,105700,11862570,446,446,446,446,0
|
|
20241113,105600,11862570,446,446,446,446,1
|
|
20241113,105500,11862124,446,446,446,446,0
|
|
20241113,105400,11862124,446,446,446,446,0
|
|
20241113,105300,11862124,446,446,446,446,500
|
|
20241113,105200,11639124,445,445,445,445,0
|
|
20241113,105100,11639124,445,445,445,445,50
|
|
20241113,105000,11616874,446,446,446,446,0
|
|
20241113,104900,11616874,446,446,446,446,0
|
|
20241113,104800,11616874,446,446,446,446,0
|
|
20241113,104700,11616874,446,446,446,446,0
|
|
20241113,104600,11616874,446,446,446,446,0
|
|
20241113,104500,11616874,446,446,446,446,0
|
|
20241113,104400,11616874,446,446,446,446,0
|
|
20241113,104300,11616874,446,446,446,446,0
|
|
20241113,104200,11616874,446,446,446,446,0
|
|
20241113,104100,11616874,446,446,446,446,0
|
|
20241113,104000,11616874,446,446,446,446,4
|
|
20241113,103900,11615090,446,446,446,446,0
|
|
20241113,103800,11615090,446,446,446,446,10
|
|
20241113,103700,11610630,445,445,445,445,0
|
|
20241113,103600,11610630,445,445,445,445,0
|
|
20241113,103500,11610630,445,445,445,445,1
|
|
20241113,103400,11610185,445,446,446,445,251
|
|
20241113,103300,11498489,446,446,446,446,0
|
|
20241113,103200,11498489,446,446,446,446,25
|
|
20241113,103100,11487339,446,446,446,446,0
|
|
20241113,103000,11487339,446,446,446,446,0
|
|
20241113,102900,11487339,446,446,446,446,4
|
|
20241113,102800,11485555,446,446,446,446,0
|
|
20241113,102700,11485555,446,445,446,445,62
|
|
20241113,102600,11457954,445,446,446,445,1245
|
|
20241113,102500,10903919,446,446,446,446,0
|
|
20241113,102400,10903919,446,446,446,446,0
|
|
20241113,102300,10903919,446,446,446,446,0
|
|
20241113,102200,10903919,446,446,446,446,0
|
|
20241113,102100,10903919,446,446,446,446,0
|
|
20241113,102000,10903919,446,446,446,446,0
|
|
20241113,101900,10903919,446,446,446,446,0
|
|
20241113,101800,10903919,446,446,446,446,0
|
|
20241113,101700,10903919,446,446,446,446,0
|
|
20241113,101600,10903919,446,446,446,446,0
|
|
20241113,101500,10903919,446,446,446,446,0
|
|
20241113,101400,10903919,446,446,446,446,5
|
|
20241113,101300,10901689,446,446,446,446,0
|
|
20241113,101200,10901689,446,445,446,445,214
|
|
20241113,101100,10806449,443,443,443,443,0
|
|
20241113,101000,10806449,443,443,443,443,0
|
|
20241113,100900,10806449,443,443,443,443,0
|
|
20241113,100800,10806449,443,443,443,443,0
|
|
20241113,100700,10806449,443,446,446,443,37
|
|
20241113,100600,10790052,446,446,446,446,0
|
|
20241113,100500,10790052,446,446,446,446,356
|
|
20241113,100400,10631276,446,446,446,446,100
|
|
20241113,100300,10586676,446,446,446,446,0
|
|
20241113,100200,10586676,446,446,446,446,0
|
|
20241113,100100,10586676,446,446,446,446,0
|
|
20241113,100000,10586676,446,446,446,446,0
|
|
20241113,095900,10586676,446,446,446,446,0
|
|
20241113,095800,10586676,446,446,446,446,0
|
|
20241113,095700,10586676,446,446,446,446,10
|
|
20241113,095600,10582216,442,443,443,442,50
|
|
20241113,095500,10560104,443,443,443,443,98
|
|
20241113,095400,10516690,446,446,446,446,0
|
|
20241113,095300,10516690,446,446,446,446,10
|
|
20241113,095200,10512230,442,442,442,442,0
|
|
20241113,095100,10512230,442,444,444,442,10000
|
|
20241113,095000,6090393,444,444,444,444,0
|
|
20241113,094900,6090393,444,444,444,444,1000
|
|
20241113,094800,5646393,444,444,444,444,222
|
|
20241113,094700,5547825,446,446,446,446,1000
|
|
20241113,094600,5101825,446,446,446,446,120
|
|
20241113,094500,5048305,446,446,446,446,0
|
|
20241113,094400,5048305,446,446,446,446,0
|
|
20241113,094300,5048305,446,446,446,446,0
|
|
20241113,094200,5048305,446,446,446,446,0
|
|
20241113,094100,5048305,446,446,446,446,0
|
|
20241113,094000,5048305,446,446,446,446,10
|
|
20241113,093900,5043845,446,446,446,446,0
|
|
20241113,093800,5043845,446,446,446,446,0
|
|
20241113,093700,5043845,446,446,446,446,24
|
|
20241113,093600,5033141,446,446,446,446,1
|
|
20241113,093500,5032695,446,446,446,446,14
|
|
20241113,093400,5026451,446,446,446,446,68
|
|
20241113,093300,4996123,446,445,446,445,2321
|
|
20241113,093200,3963257,445,445,445,445,100
|
|
20241113,093100,3918757,444,444,444,444,1500
|
|
20241113,093000,3252757,445,445,445,445,100
|
|
20241113,092900,3208257,442,442,442,442,426
|
|
20241113,092800,3019965,442,442,442,442,1101
|
|
20241113,092700,2533323,444,444,444,444,0
|
|
20241113,092600,2533323,444,444,444,444,1473
|
|
20241113,092500,1879311,444,444,444,444,0
|
|
20241113,092400,1879311,444,444,444,444,0
|
|
20241113,092300,1879311,444,444,444,444,20
|
|
20241113,092200,1870431,444,444,444,444,0
|
|
20241113,092100,1870431,444,444,444,444,20
|
|
20241113,092000,1861551,444,444,444,444,102
|
|
20241113,091900,1816263,444,444,444,444,8
|
|
20241113,091800,1812711,444,444,444,444,0
|
|
20241113,091700,1812711,444,444,444,444,20
|
|
20241113,091600,1803831,444,444,445,444,93
|
|
20241113,091500,1762486,444,444,444,444,500
|
|
20241113,091400,1540486,445,445,445,445,0
|
|
20241113,091300,1540486,445,445,445,445,1199
|
|
20241113,091200,1006931,446,446,446,446,1094
|
|
20241113,091100,519007,446,446,446,446,500
|
|
20241113,091000,296007,450,450,450,450,10
|
|
20241113,090900,291507,449,449,450,449,294
|
|
20241113,090800,159401,449,449,449,449,13
|
|
20241113,090700,153564,449,449,449,449,66
|
|
20241113,090600,123930,450,450,450,450,0
|
|
20241113,090500,123930,450,450,450,450,0
|
|
20241113,090400,123930,450,450,450,450,0
|
|
20241113,090300,123930,450,450,450,450,18
|
|
20241113,090200,115830,450,448,450,448,30
|
|
20241113,090100,102350,445,445,445,445,0
|
|
20241113,090000,102350,445,445,445,445,230
|