598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185500,152901213,412,412,412,412,5449
|
|
20241113,185400,152901213,412,412,412,412,0
|
|
20241113,185300,152901213,412,412,412,412,0
|
|
20241113,185200,152901213,412,412,412,412,0
|
|
20241113,185100,152901213,412,412,412,412,0
|
|
20241113,185000,152901213,412,412,412,412,0
|
|
20241113,184900,152901213,412,412,412,412,0
|
|
20241113,184800,152901213,412,412,412,412,0
|
|
20241113,184700,152901213,412,412,412,412,0
|
|
20241113,184600,152901213,412,412,412,412,0
|
|
20241113,184500,152901213,412,412,412,412,0
|
|
20241113,184400,152901213,412,412,412,412,0
|
|
20241113,184300,152901213,412,412,412,412,0
|
|
20241113,184200,152901213,412,412,412,412,0
|
|
20241113,184100,152901213,412,412,412,412,0
|
|
20241113,184000,152901213,412,412,412,412,0
|
|
20241113,183900,152901213,412,412,412,412,0
|
|
20241113,183800,152901213,412,412,412,412,0
|
|
20241113,183700,152901213,412,412,412,412,0
|
|
20241113,183600,152901213,412,412,412,412,0
|
|
20241113,183500,152901213,412,412,412,412,0
|
|
20241113,183400,152901213,412,412,412,412,0
|
|
20241113,183300,152901213,412,412,412,412,0
|
|
20241113,183200,152901213,412,412,412,412,0
|
|
20241113,183100,152901213,412,412,412,412,0
|
|
20241113,183000,152901213,412,412,412,412,0
|
|
20241113,182900,152901213,412,412,412,412,0
|
|
20241113,182800,152901213,412,412,412,412,0
|
|
20241113,182700,152901213,412,412,412,412,0
|
|
20241113,182600,152901213,412,412,412,412,0
|
|
20241113,182500,152901213,412,412,412,412,5449
|
|
20241113,182400,152901213,412,412,412,412,0
|
|
20241113,182300,152901213,412,412,412,412,0
|
|
20241113,182200,152901213,412,412,412,412,0
|
|
20241113,182100,152901213,412,412,412,412,0
|
|
20241113,182000,152901213,412,412,412,412,0
|
|
20241113,181900,152901213,412,412,412,412,0
|
|
20241113,181800,152901213,412,412,412,412,0
|
|
20241113,181700,152901213,412,412,412,412,0
|
|
20241113,181600,152901213,412,412,412,412,0
|
|
20241113,181500,152901213,412,412,412,412,0
|
|
20241113,181400,152901213,412,412,412,412,0
|
|
20241113,181300,152901213,412,412,412,412,0
|
|
20241113,181200,152901213,412,412,412,412,0
|
|
20241113,181100,152901213,412,412,412,412,0
|
|
20241113,181000,152901213,412,412,412,412,0
|
|
20241113,180900,152901213,412,412,412,412,0
|
|
20241113,180800,152901213,412,412,412,412,0
|
|
20241113,180700,152901213,412,412,412,412,0
|
|
20241113,180600,152901213,412,412,412,412,0
|
|
20241113,180500,152901213,412,412,412,412,0
|
|
20241113,180400,152901213,412,412,412,412,0
|
|
20241113,180300,152901213,412,412,412,412,0
|
|
20241113,180200,152901213,412,412,412,412,0
|
|
20241113,180100,152901213,412,412,412,412,0
|
|
20241113,180000,152901213,412,412,412,412,0
|
|
20241113,175900,152901213,412,412,412,412,0
|
|
20241113,175800,152901213,412,412,412,412,0
|
|
20241113,175700,152901213,412,412,412,412,0
|
|
20241113,175600,152901213,412,412,412,412,0
|
|
20241113,175500,152901213,412,412,412,412,5449
|
|
20241113,175400,152901213,412,412,412,412,0
|
|
20241113,175300,152901213,412,412,412,412,0
|
|
20241113,175200,152901213,412,412,412,412,0
|
|
20241113,175100,152901213,412,412,412,412,0
|
|
20241113,175000,152901213,412,412,412,412,0
|
|
20241113,174900,152901213,412,412,412,412,0
|
|
20241113,174800,152901213,412,412,412,412,0
|
|
20241113,174700,152901213,412,412,412,412,0
|
|
20241113,174600,152901213,412,412,412,412,0
|
|
20241113,174500,152901213,412,412,412,412,0
|
|
20241113,174400,152901213,412,412,412,412,0
|
|
20241113,174300,152901213,412,412,412,412,0
|
|
20241113,174200,152901213,412,412,412,412,0
|
|
20241113,174100,152901213,412,412,412,412,0
|
|
20241113,174000,152901213,412,412,412,412,0
|
|
20241113,173900,152901213,412,412,412,412,0
|
|
20241113,173800,152901213,412,412,412,412,0
|
|
20241113,173700,152901213,412,412,412,412,0
|
|
20241113,173600,152901213,412,412,412,412,0
|
|
20241113,173500,152901213,412,412,412,412,0
|
|
20241113,173400,152901213,412,412,412,412,0
|
|
20241113,173300,152901213,412,412,412,412,0
|
|
20241113,173200,152901213,412,412,412,412,0
|
|
20241113,173100,152901213,412,412,412,412,0
|
|
20241113,173000,152901213,412,412,412,412,0
|
|
20241113,172900,152901213,412,412,412,412,0
|
|
20241113,172800,152901213,412,412,412,412,0
|
|
20241113,172700,152901213,412,412,412,412,0
|
|
20241113,172600,152901213,412,412,412,412,0
|
|
20241113,172500,152901213,412,412,412,412,5449
|
|
20241113,172400,152901213,412,412,412,412,0
|
|
20241113,172300,152901213,412,412,412,412,0
|
|
20241113,172200,152901213,412,412,412,412,0
|
|
20241113,172100,152901213,412,412,412,412,0
|
|
20241113,172000,152901213,412,412,412,412,0
|
|
20241113,171900,152901213,412,412,412,412,0
|
|
20241113,171800,152901213,412,412,412,412,0
|
|
20241113,171700,152901213,412,412,412,412,0
|
|
20241113,171600,152901213,412,412,412,412,0
|
|
20241113,171500,152901213,412,412,412,412,0
|
|
20241113,171400,152901213,412,412,412,412,0
|
|
20241113,171300,152901213,412,412,412,412,0
|
|
20241113,171200,152901213,412,412,412,412,0
|
|
20241113,171100,152901213,412,412,412,412,0
|
|
20241113,171000,152901213,412,412,412,412,0
|
|
20241113,170900,152901213,412,412,412,412,0
|
|
20241113,170800,152901213,412,412,412,412,0
|
|
20241113,170700,152901213,412,412,412,412,0
|
|
20241113,170600,152901213,412,412,412,412,0
|
|
20241113,170500,152901213,412,412,412,412,0
|
|
20241113,170400,152901213,412,412,412,412,0
|
|
20241113,170300,152901213,412,412,412,412,0
|
|
20241113,170200,152901213,412,412,412,412,0
|
|
20241113,170100,152901213,412,412,412,412,0
|
|
20241113,170000,152901213,412,412,412,412,0
|
|
20241113,165900,152901213,412,412,412,412,0
|
|
20241113,165800,152901213,412,412,412,412,0
|
|
20241113,165700,152901213,412,412,412,412,0
|
|
20241113,165600,152901213,412,412,412,412,0
|
|
20241113,165500,152901213,412,412,412,412,5449
|
|
20241113,165400,152901213,412,412,412,412,0
|
|
20241113,165300,152901213,412,412,412,412,0
|
|
20241113,165200,152901213,412,412,412,412,0
|
|
20241113,165100,152901213,412,412,412,412,0
|
|
20241113,165000,152901213,412,412,412,412,0
|
|
20241113,164900,152901213,412,412,412,412,0
|
|
20241113,164800,152901213,412,412,412,412,0
|
|
20241113,164700,152901213,412,412,412,412,0
|
|
20241113,164600,152901213,412,412,412,412,0
|
|
20241113,164500,152901213,412,412,412,412,0
|
|
20241113,164400,152901213,412,412,412,412,0
|
|
20241113,164300,152901213,412,412,412,412,0
|
|
20241113,164200,152901213,412,412,412,412,0
|
|
20241113,164100,152901213,412,412,412,412,0
|
|
20241113,164000,152901213,412,412,412,412,0
|
|
20241113,163900,152901213,412,412,412,412,0
|
|
20241113,163800,152901213,412,412,412,412,0
|
|
20241113,163700,152901213,412,412,412,412,0
|
|
20241113,163600,152901213,412,412,412,412,0
|
|
20241113,163500,152901213,412,412,412,412,0
|
|
20241113,163400,152901213,412,412,412,412,0
|
|
20241113,163300,152901213,412,412,412,412,0
|
|
20241113,163200,152901213,412,412,412,412,0
|
|
20241113,163100,152901213,412,412,412,412,0
|
|
20241113,163000,152901213,412,412,412,412,0
|
|
20241113,162900,152901213,412,412,412,412,0
|
|
20241113,162800,152901213,412,412,412,412,0
|
|
20241113,162700,152901213,412,412,412,412,0
|
|
20241113,162600,152901213,412,412,412,412,0
|
|
20241113,162500,152901213,412,412,412,412,5449
|
|
20241113,162400,152901213,412,412,412,412,0
|
|
20241113,162300,152901213,412,412,412,412,0
|
|
20241113,162200,152901213,412,412,412,412,0
|
|
20241113,162100,152901213,412,412,412,412,0
|
|
20241113,162000,152901213,412,412,412,412,0
|
|
20241113,161900,152901213,412,412,412,412,0
|
|
20241113,161800,152901213,412,412,412,412,0
|
|
20241113,161700,152901213,412,412,412,412,0
|
|
20241113,161600,152901213,412,412,412,412,0
|
|
20241113,161500,152901213,412,412,412,412,0
|
|
20241113,161400,152901213,412,412,412,412,0
|
|
20241113,161300,152901213,412,412,412,412,0
|
|
20241113,161200,152901213,412,412,412,412,0
|
|
20241113,161100,152901213,412,412,412,412,0
|
|
20241113,161000,152901213,412,412,412,412,0
|
|
20241113,160900,152901213,412,412,412,412,0
|
|
20241113,160800,152901213,412,412,412,412,0
|
|
20241113,160700,152901213,412,412,412,412,0
|
|
20241113,160600,152901213,412,412,412,412,0
|
|
20241113,160500,152901213,412,412,412,412,0
|
|
20241113,160400,152901213,412,412,412,412,0
|
|
20241113,160300,152901213,412,412,412,412,0
|
|
20241113,160200,152901213,412,412,412,412,0
|
|
20241113,160100,152901213,412,412,412,412,0
|
|
20241113,160000,152901213,412,412,412,412,0
|
|
20241113,155900,152901213,412,412,412,412,0
|
|
20241113,155800,152901213,412,412,412,412,0
|
|
20241113,155700,152901213,412,412,412,412,0
|
|
20241113,155600,152901213,412,412,412,412,0
|
|
20241113,155500,152901213,412,412,412,412,5449
|
|
20241113,155400,152901213,412,412,412,412,0
|
|
20241113,155300,152901213,412,412,412,412,0
|
|
20241113,155200,152901213,412,412,412,412,0
|
|
20241113,155100,152901213,412,412,412,412,0
|
|
20241113,155000,152901213,412,412,412,412,0
|
|
20241113,154900,152901213,412,412,412,412,0
|
|
20241113,154800,152901213,412,412,412,412,0
|
|
20241113,154700,152901213,412,412,412,412,0
|
|
20241113,154600,152901213,412,412,412,412,0
|
|
20241113,154500,152901213,412,412,412,412,0
|
|
20241113,154400,152901213,412,412,412,412,0
|
|
20241113,154300,152901213,412,412,412,412,0
|
|
20241113,154200,152901213,412,412,412,412,0
|
|
20241113,154100,152901213,412,412,412,412,0
|
|
20241113,154000,152901213,412,412,412,412,0
|
|
20241113,153900,152901213,412,412,412,412,0
|
|
20241113,153800,152901213,412,412,412,412,0
|
|
20241113,153700,152901213,412,412,412,412,0
|
|
20241113,153600,152901213,412,412,412,412,0
|
|
20241113,153500,152901213,412,412,412,412,0
|
|
20241113,153400,152901213,412,412,412,412,0
|
|
20241113,153300,152901213,412,412,412,412,0
|
|
20241113,153200,152901213,412,412,412,412,0
|
|
20241113,153100,152901213,412,412,412,412,0
|
|
20241113,153000,152901213,412,412,412,412,5449
|
|
20241113,152900,150656225,411,411,411,411,0
|
|
20241113,152800,150656225,411,411,411,411,0
|
|
20241113,152700,150656225,411,411,411,411,0
|
|
20241113,152600,150656225,411,411,411,411,0
|
|
20241113,152500,150656225,411,411,411,411,0
|
|
20241113,152400,150656225,411,411,411,411,0
|
|
20241113,152300,150656225,411,411,411,411,0
|
|
20241113,152200,150656225,411,411,411,411,0
|
|
20241113,152100,150656225,411,411,411,411,0
|
|
20241113,152000,150656225,411,411,411,411,0
|
|
20241113,151900,150656225,411,411,411,410,3
|
|
20241113,151800,150654993,410,410,412,410,1103
|
|
20241113,151700,150202761,410,410,410,410,10
|
|
20241113,151600,150198661,410,410,410,410,0
|
|
20241113,151500,150198661,410,410,410,410,531
|
|
20241113,151400,149980951,410,410,410,410,1
|
|
20241113,151300,149980541,409,411,411,409,1403
|
|
20241113,151200,149406712,411,410,411,410,13595
|
|
20241113,151100,143832760,410,411,411,410,11610
|
|
20241113,151000,139072650,411,411,411,411,0
|
|
20241113,150900,139072650,411,412,412,411,601
|
|
20241113,150800,138825558,412,413,413,412,158
|
|
20241113,150700,138760447,413,413,413,413,0
|
|
20241113,150600,138760447,413,413,413,413,0
|
|
20241113,150500,138760447,413,413,413,413,28
|
|
20241113,150400,138748883,413,413,413,413,0
|
|
20241113,150300,138748883,413,413,413,413,0
|
|
20241113,150200,138748883,413,413,413,413,0
|
|
20241113,150100,138748883,413,412,413,412,1008
|
|
20241113,150000,138333546,412,412,412,412,300
|
|
20241113,145900,138209946,411,411,411,411,723
|
|
20241113,145800,137912793,412,412,412,411,177
|
|
20241113,145700,137840044,411,411,411,411,680
|
|
20241113,145600,137560564,411,411,411,411,0
|
|
20241113,145500,137560564,411,411,411,411,21
|
|
20241113,145400,137551933,411,411,411,411,0
|
|
20241113,145300,137551933,411,412,412,411,710
|
|
20241113,145200,137260118,411,411,411,411,0
|
|
20241113,145100,137260118,411,411,411,411,6
|
|
20241113,145000,137257652,412,411,412,411,126
|
|
20241113,144900,137205865,412,412,412,412,0
|
|
20241113,144800,137205865,412,412,412,412,0
|
|
20241113,144700,137205865,412,412,412,412,0
|
|
20241113,144600,137205865,412,412,412,411,1174
|
|
20241113,144500,136722341,412,412,412,411,1002
|
|
20241113,144400,136310517,410,410,410,410,1901
|
|
20241113,144300,135531107,412,412,412,412,0
|
|
20241113,144200,135531107,412,412,412,412,1
|
|
20241113,144100,135530695,411,411,411,411,2
|
|
20241113,144000,135529873,412,412,412,412,0
|
|
20241113,143900,135529873,412,412,412,412,0
|
|
20241113,143800,135529873,412,412,412,412,0
|
|
20241113,143700,135529873,412,412,412,412,0
|
|
20241113,143600,135529873,412,412,412,412,0
|
|
20241113,143500,135529873,412,412,412,412,0
|
|
20241113,143400,135529873,412,412,412,412,0
|
|
20241113,143300,135529873,412,412,412,412,0
|
|
20241113,143200,135529873,412,412,412,412,0
|
|
20241113,143100,135529873,412,412,412,411,17
|
|
20241113,143000,135522884,411,411,411,411,377
|
|
20241113,142900,135367937,413,413,413,413,1
|
|
20241113,142800,135367524,412,412,412,412,7
|
|
20241113,142700,135364640,413,413,413,413,1
|
|
20241113,142600,135364227,412,412,412,412,1
|
|
20241113,142500,135363815,413,409,413,409,2
|
|
20241113,142400,135362993,413,413,413,413,0
|
|
20241113,142300,135362993,413,413,413,413,0
|
|
20241113,142200,135362993,413,413,413,413,0
|
|
20241113,142100,135362993,413,411,413,409,464
|
|
20241113,142000,135172899,413,413,413,413,0
|
|
20241113,141900,135172899,413,412,413,412,151
|
|
20241113,141800,135110686,412,412,412,409,2550
|
|
20241113,141700,134065229,412,412,412,412,0
|
|
20241113,141600,134065229,412,412,412,412,0
|
|
20241113,141500,134065229,412,412,412,412,0
|
|
20241113,141400,134065229,412,412,412,412,1485
|
|
20241113,141300,133453409,412,412,412,412,53
|
|
20241113,141200,133431573,413,413,413,413,0
|
|
20241113,141100,133431573,413,413,413,413,0
|
|
20241113,141000,133431573,413,413,413,413,0
|
|
20241113,140900,133431573,413,413,413,413,0
|
|
20241113,140800,133431573,413,413,413,413,0
|
|
20241113,140700,133431573,413,413,413,413,0
|
|
20241113,140600,133431573,413,413,413,413,544
|
|
20241113,140500,133206901,413,413,413,413,80
|
|
20241113,140400,133173861,413,411,413,410,206
|
|
20241113,140300,133089378,413,413,413,413,1
|
|
20241113,140200,133088965,411,411,411,411,126
|
|
20241113,140100,133037179,413,413,413,413,0
|
|
20241113,140000,133037179,413,413,413,413,0
|
|
20241113,135900,133037179,413,413,413,413,0
|
|
20241113,135800,133037179,413,413,413,413,0
|
|
20241113,135700,133037179,413,413,413,413,0
|
|
20241113,135600,133037179,413,413,413,413,1
|
|
20241113,135500,133036766,412,413,414,411,181
|
|
20241113,135400,132962191,413,413,413,413,0
|
|
20241113,135300,132962191,413,413,414,413,30050
|
|
20241113,135200,120551501,413,413,413,413,0
|
|
20241113,135100,120551501,413,413,413,413,0
|
|
20241113,135000,120551501,413,411,413,411,332
|
|
20241113,134900,120415047,413,413,413,413,0
|
|
20241113,134800,120415047,413,413,413,413,8
|
|
20241113,134700,120411743,413,413,413,413,0
|
|
20241113,134600,120411743,413,413,413,413,0
|
|
20241113,134500,120411743,413,412,413,410,303
|
|
20241113,134400,120287490,413,413,413,410,2216
|
|
20241113,134300,119376782,410,411,412,410,3244
|
|
20241113,134200,118042450,413,411,413,410,2248
|
|
20241113,134100,117120472,413,411,413,410,1108
|
|
20241113,134000,116665068,412,410,413,410,1109
|
|
20241113,133900,116210155,410,412,413,410,4412
|
|
20241113,133800,114399418,413,413,413,413,0
|
|
20241113,133700,114399418,413,413,413,413,0
|
|
20241113,133600,114399418,413,413,413,413,0
|
|
20241113,133500,114399418,413,413,413,413,50
|
|
20241113,133400,114378768,413,413,413,413,0
|
|
20241113,133300,114378768,413,413,413,413,427
|
|
20241113,133200,114202417,414,414,414,414,1
|
|
20241113,133100,114202003,413,413,413,413,800
|
|
20241113,133000,113871603,414,414,414,414,0
|
|
20241113,132900,113871603,414,413,414,412,538
|
|
20241113,132800,113649439,414,414,414,414,0
|
|
20241113,132700,113649439,414,414,414,414,0
|
|
20241113,132600,113649439,414,414,414,414,0
|
|
20241113,132500,113649439,414,414,414,414,0
|
|
20241113,132400,113649439,414,414,414,414,0
|
|
20241113,132300,113649439,414,414,414,414,0
|
|
20241113,132200,113649439,414,414,414,414,1
|
|
20241113,132100,113649025,413,413,413,413,1011
|
|
20241113,132000,113231482,413,414,414,413,187
|
|
20241113,131900,113154097,414,414,414,414,0
|
|
20241113,131800,113154097,414,414,414,414,0
|
|
20241113,131700,113154097,414,414,414,414,0
|
|
20241113,131600,113154097,414,414,414,414,0
|
|
20241113,131500,113154097,414,414,414,414,1
|
|
20241113,131400,113153683,415,415,415,415,0
|
|
20241113,131300,113153683,415,415,415,415,0
|
|
20241113,131200,113153683,415,415,415,415,0
|
|
20241113,131100,113153683,415,415,415,415,1
|
|
20241113,131000,113153268,415,415,415,415,0
|
|
20241113,130900,113153268,415,415,415,415,0
|
|
20241113,130800,113153268,415,415,415,415,0
|
|
20241113,130700,113153268,415,415,415,415,0
|
|
20241113,130600,113153268,415,415,415,415,0
|
|
20241113,130500,113153268,415,415,415,415,0
|
|
20241113,130400,113153268,415,415,415,415,2
|
|
20241113,130300,113152438,413,414,414,413,101
|
|
20241113,130200,113110724,415,415,415,415,0
|
|
20241113,130100,113110724,415,415,415,415,0
|
|
20241113,130000,113110724,415,415,415,415,1
|
|
20241113,125900,113110309,413,413,413,413,801
|
|
20241113,125800,112779496,411,413,413,411,2897
|
|
20241113,125700,111587732,415,415,415,415,0
|
|
20241113,125600,111587732,415,415,415,415,0
|
|
20241113,125500,111587732,415,415,415,415,0
|
|
20241113,125400,111587732,415,415,415,415,0
|
|
20241113,125300,111587732,415,415,415,415,1
|
|
20241113,125200,111587317,413,413,413,413,104
|
|
20241113,125100,111544365,415,415,415,415,0
|
|
20241113,125000,111544365,415,415,415,415,0
|
|
20241113,124900,111544365,415,415,415,415,0
|
|
20241113,124800,111544365,415,413,415,413,1000
|
|
20241113,124700,111129803,413,413,413,413,1
|
|
20241113,124600,111129390,415,415,415,415,50
|
|
20241113,124500,111108640,413,413,413,413,144
|
|
20241113,124400,111049168,415,415,415,415,0
|
|
20241113,124300,111049168,415,415,415,415,0
|
|
20241113,124200,111049168,415,413,415,412,510
|
|
20241113,124100,110838440,415,415,415,415,0
|
|
20241113,124000,110838440,415,415,415,415,0
|
|
20241113,123900,110838440,415,415,415,415,100
|
|
20241113,123800,110796940,415,413,415,413,202
|
|
20241113,123700,110713510,415,415,415,415,0
|
|
20241113,123600,110713510,415,415,415,415,0
|
|
20241113,123500,110713510,415,415,415,415,1300
|
|
20241113,123400,110174010,415,414,415,414,145
|
|
20241113,123300,110113979,415,414,415,414,1001
|
|
20241113,123200,109699564,415,415,415,415,0
|
|
20241113,123100,109699564,415,415,415,415,4852
|
|
20241113,123000,107685984,415,415,415,415,0
|
|
20241113,122900,107685984,415,415,415,415,0
|
|
20241113,122800,107685984,415,415,415,415,0
|
|
20241113,122700,107685984,415,415,415,415,2
|
|
20241113,122600,107685154,415,415,415,415,4
|
|
20241113,122500,107683494,415,415,415,415,2
|
|
20241113,122400,107682664,415,415,415,415,0
|
|
20241113,122300,107682664,415,415,415,415,0
|
|
20241113,122200,107682664,415,415,415,415,0
|
|
20241113,122100,107682664,415,415,415,415,0
|
|
20241113,122000,107682664,415,415,415,415,0
|
|
20241113,121900,107682664,415,415,415,415,2
|
|
20241113,121800,107681834,414,414,415,414,1443
|
|
20241113,121700,107084429,416,416,416,416,0
|
|
20241113,121600,107084429,416,416,416,416,0
|
|
20241113,121500,107084429,416,416,416,416,1
|
|
20241113,121400,107084013,414,414,414,414,4
|
|
20241113,121300,107082357,416,416,416,415,6
|
|
20241113,121200,107079863,415,415,415,415,23
|
|
20241113,121100,107070318,416,416,416,416,0
|
|
20241113,121000,107070318,416,416,416,416,17
|
|
20241113,120900,107063246,416,416,416,416,0
|
|
20241113,120800,107063246,416,416,416,416,0
|
|
20241113,120700,107063246,416,416,416,416,0
|
|
20241113,120600,107063246,416,416,416,416,0
|
|
20241113,120500,107063246,416,416,416,416,0
|
|
20241113,120400,107063246,416,416,416,416,1
|
|
20241113,120300,107062830,416,414,416,411,1501
|
|
20241113,120200,106443899,416,416,416,416,0
|
|
20241113,120100,106443899,416,416,416,416,0
|
|
20241113,120000,106443899,416,415,416,415,145
|
|
20241113,115900,106383723,416,416,416,416,0
|
|
20241113,115800,106383723,416,416,416,416,210
|
|
20241113,115700,106296363,416,416,416,416,0
|
|
20241113,115600,106296363,416,416,416,416,0
|
|
20241113,115500,106296363,416,416,416,416,0
|
|
20241113,115400,106296363,416,416,416,416,0
|
|
20241113,115300,106296363,416,416,416,416,1
|
|
20241113,115200,106295947,416,416,416,416,0
|
|
20241113,115100,106295947,416,414,416,414,2676
|
|
20241113,115000,105188077,414,416,416,414,46
|
|
20241113,114900,105169031,416,416,416,416,0
|
|
20241113,114800,105169031,416,416,416,416,0
|
|
20241113,114700,105169031,416,416,416,416,0
|
|
20241113,114600,105169031,416,416,416,416,0
|
|
20241113,114500,105169031,416,416,416,416,0
|
|
20241113,114400,105169031,416,416,416,416,2200
|
|
20241113,114300,104253831,416,415,416,415,45
|
|
20241113,114200,104235155,416,416,416,416,0
|
|
20241113,114100,104235155,416,416,416,416,0
|
|
20241113,114000,104235155,416,416,416,416,0
|
|
20241113,113900,104235155,416,416,416,416,1
|
|
20241113,113800,104234739,416,416,416,416,0
|
|
20241113,113700,104234739,416,416,416,416,0
|
|
20241113,113600,104234739,416,416,416,414,11
|
|
20241113,113500,104230170,414,416,416,414,31
|
|
20241113,113400,104217334,416,416,416,416,1
|
|
20241113,113300,104216918,416,414,416,414,105
|
|
20241113,113200,104173446,416,414,416,414,107
|
|
20241113,113100,104129144,416,416,416,414,548
|
|
20241113,113000,103902220,416,416,416,411,2065
|
|
20241113,112900,103051009,416,416,416,416,0
|
|
20241113,112800,103051009,416,415,416,415,45
|
|
20241113,112700,103032333,416,415,416,415,145
|
|
20241113,112600,102972157,416,415,416,415,46
|
|
20241113,112500,102953065,416,416,416,416,0
|
|
20241113,112400,102953065,416,416,417,415,250
|
|
20241113,112300,102849103,414,415,415,414,10
|
|
20241113,112200,102844962,418,418,418,418,34
|
|
20241113,112100,102830750,415,418,418,415,547
|
|
20241113,112000,102603298,415,415,417,415,240
|
|
20241113,111900,102503558,417,416,417,416,58
|
|
20241113,111800,102479416,417,418,418,415,48
|
|
20241113,111700,102459444,417,416,418,416,120
|
|
20241113,111600,102409443,416,416,417,416,178
|
|
20241113,111500,102335393,418,416,418,416,47
|
|
20241113,111400,102315836,418,418,418,418,0
|
|
20241113,111300,102315836,418,418,418,418,7
|
|
20241113,111200,102312910,418,416,418,416,413
|
|
20241113,111100,102140568,416,418,418,416,105
|
|
20241113,111000,102096886,418,418,418,418,2
|
|
20241113,110900,102096050,418,418,418,418,0
|
|
20241113,110800,102096050,418,418,418,418,0
|
|
20241113,110700,102096050,418,416,418,416,2
|
|
20241113,110600,102095216,418,417,418,417,2
|
|
20241113,110500,102094381,418,418,418,418,2
|
|
20241113,110400,102093545,418,418,418,418,0
|
|
20241113,110300,102093545,418,418,418,416,20
|
|
20241113,110200,102085221,418,416,418,416,308
|
|
20241113,110100,101956923,418,418,418,418,2
|
|
20241113,110000,101956087,418,418,418,418,0
|
|
20241113,105900,101956087,418,416,418,416,68
|
|
20241113,105800,101927748,418,418,418,416,178
|
|
20241113,105700,101853660,416,416,418,416,546
|
|
20241113,105600,101626522,418,418,418,418,0
|
|
20241113,105500,101626522,418,418,418,418,0
|
|
20241113,105400,101626522,418,418,418,418,0
|
|
20241113,105300,101626522,418,418,418,417,52
|
|
20241113,105200,101604834,418,417,418,416,83
|
|
20241113,105100,101570278,418,418,418,418,0
|
|
20241113,105000,101570278,418,418,418,416,72
|
|
20241113,104900,101540298,418,417,418,417,2
|
|
20241113,104800,101539463,416,418,418,415,165
|
|
20241113,104700,101470921,418,418,418,415,203
|
|
20241113,104600,101386670,418,418,418,412,716
|
|
20241113,104500,101090330,418,418,418,418,1
|
|
20241113,104400,101089912,418,416,418,416,11
|
|
20241113,104300,101085334,418,416,418,416,152
|
|
20241113,104200,101022094,419,415,419,415,1001
|
|
20241113,104100,100606675,418,418,418,418,0
|
|
20241113,104000,100606675,418,418,418,418,0
|
|
20241113,103900,100606675,418,418,418,418,0
|
|
20241113,103800,100606675,418,416,418,416,2
|
|
20241113,103700,100605841,418,416,418,416,1072
|
|
20241113,103600,100159885,419,417,419,417,110
|
|
20241113,103500,100114011,419,416,419,412,3025
|
|
20241113,103400,98852283,419,417,419,417,602
|
|
20241113,103300,98601245,419,416,419,416,300
|
|
20241113,103200,98476234,419,417,419,417,51
|
|
20241113,103100,98454965,419,417,419,417,105
|
|
20241113,103000,98411178,419,418,419,418,553
|
|
20241113,102900,98179970,416,415,418,415,2635
|
|
20241113,102800,97083740,418,415,418,410,22542
|
|
20241113,102700,87785218,417,417,417,415,117
|
|
20241113,102600,87736634,415,415,417,414,360
|
|
20241113,102500,87587314,417,415,417,415,124
|
|
20241113,102400,87535846,415,417,417,415,102
|
|
20241113,102300,87493514,417,417,417,417,0
|
|
20241113,102200,87493514,417,415,417,415,52
|
|
20241113,102100,87471930,417,417,417,417,0
|
|
20241113,102000,87471930,417,417,417,417,1
|
|
20241113,101900,87471513,417,415,417,415,69
|
|
20241113,101800,87442864,414,415,415,414,550
|
|
20241113,101700,87215114,417,415,417,412,5150
|
|
20241113,101600,85079208,417,417,417,417,5
|
|
20241113,101500,85077123,417,417,417,417,1
|
|
20241113,101400,85076706,417,416,417,416,49
|
|
20241113,101300,85056308,417,416,417,415,106
|
|
20241113,101200,85012308,417,417,417,417,26
|
|
20241113,101100,85001466,417,416,417,416,270
|
|
20241113,101000,84889130,416,416,418,414,9161
|
|
20241113,100900,81090548,418,418,418,416,3301
|
|
20241113,100800,79717291,418,416,418,416,1019
|
|
20241113,100700,79293379,418,417,418,417,307
|
|
20241113,100600,79165357,417,418,418,416,832
|
|
20241113,100500,78819045,416,417,419,416,1502
|
|
20241113,100400,78192701,419,418,419,418,145
|
|
20241113,100300,78132088,419,418,419,418,186
|
|
20241113,100200,78054326,417,416,417,416,1600
|
|
20241113,100100,77387226,418,416,418,416,469
|
|
20241113,100000,77191725,417,418,418,416,11053
|
|
20241113,095900,72591078,420,420,420,419,3151
|
|
20241113,095800,71267808,423,420,423,420,21
|
|
20241113,095700,71258928,423,419,423,419,603
|
|
20241113,095600,71006187,419,418,419,418,6020
|
|
20241113,095500,68489807,418,417,418,417,1607
|
|
20241113,095400,67819263,414,417,417,414,3973
|
|
20241113,095300,66170505,418,418,418,418,12
|
|
20241113,095200,66165489,418,417,418,417,1430
|
|
20241113,095100,65568204,418,418,418,418,102
|
|
20241113,095000,65525568,418,418,418,418,190
|
|
20241113,094900,65446148,418,418,418,418,530
|
|
20241113,094800,65224608,419,418,419,417,2013
|
|
20241113,094700,64383374,419,419,419,419,3
|
|
20241113,094600,64382117,419,419,419,419,0
|
|
20241113,094500,64382117,419,419,419,419,50
|
|
20241113,094400,64361167,419,419,419,419,6050
|
|
20241113,094300,61826217,419,419,419,419,7861
|
|
20241113,094200,58532458,419,418,419,418,392
|
|
20241113,094100,58368431,418,419,419,418,587
|
|
20241113,094000,58122857,416,421,424,416,468
|
|
20241113,093900,57926426,423,423,425,422,718
|
|
20241113,093800,57622891,421,420,424,417,2552
|
|
20241113,093700,56553539,421,421,421,421,100
|
|
20241113,093600,56511439,423,422,423,422,501
|
|
20241113,093500,56300016,422,421,422,421,148
|
|
20241113,093400,56237664,421,421,423,421,20
|
|
20241113,093300,56229238,423,423,423,423,5
|
|
20241113,093200,56227123,423,423,423,423,0
|
|
20241113,093100,56227123,423,422,423,422,230
|
|
20241113,093000,56130056,419,421,424,419,2495
|
|
20241113,092900,55080556,424,424,424,424,0
|
|
20241113,092800,55080556,424,424,424,424,0
|
|
20241113,092700,55080556,424,424,424,424,0
|
|
20241113,092600,55080556,424,420,424,417,9029
|
|
20241113,092500,51261261,421,423,424,421,14830
|
|
20241113,092400,45001173,424,424,424,424,2307
|
|
20241113,092300,44023005,424,424,424,424,501
|
|
20241113,092200,43810581,425,426,426,425,523
|
|
20241113,092100,43588305,426,426,426,426,20
|
|
20241113,092000,43579785,425,425,425,425,0
|
|
20241113,091900,43579785,425,425,425,425,101
|
|
20241113,091800,43536860,423,425,425,423,2800
|
|
20241113,091700,42351860,424,425,425,424,2202
|
|
20241113,091600,41418181,425,427,427,425,563
|
|
20241113,091500,41178780,428,428,428,428,0
|
|
20241113,091400,41178780,428,428,429,428,10096
|
|
20241113,091300,36857615,428,425,428,425,273
|
|
20241113,091200,36741346,425,423,425,423,12500
|
|
20241113,091100,31436066,424,424,425,424,535
|
|
20241113,091000,31209216,425,424,425,423,1300
|
|
20241113,090900,30657864,424,423,425,423,107
|
|
20241113,090800,30612448,424,424,424,424,5
|
|
20241113,090700,30610328,425,418,426,418,12676
|
|
20241113,090600,25258583,418,426,426,418,1425
|
|
20241113,090500,24656798,425,424,426,424,1001
|
|
20241113,090400,24230715,417,417,418,417,5021
|
|
20241113,090300,22132693,425,425,426,425,12528
|
|
20241113,090200,16808193,424,425,425,415,23273
|
|
20241113,090100,7044716,425,425,425,425,0
|
|
20241113,090000,7044716,425,424,425,420,16653
|