604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190100,421448767,257,257,257,257,5145
|
|
20241115,190000,421448767,257,257,257,257,0
|
|
20241115,185900,421448767,257,257,257,257,0
|
|
20241115,185800,421448767,257,257,257,257,0
|
|
20241115,185700,421448767,257,257,257,257,0
|
|
20241115,185600,421448767,257,257,257,257,0
|
|
20241115,185500,421448767,257,257,257,257,0
|
|
20241115,185400,421448767,257,257,257,257,0
|
|
20241115,185300,421448767,257,257,257,257,0
|
|
20241115,185200,421448767,257,257,257,257,0
|
|
20241115,185100,421448767,257,257,257,257,0
|
|
20241115,185000,421448767,257,257,257,257,0
|
|
20241115,184900,421448767,257,257,257,257,0
|
|
20241115,184800,421448767,257,257,257,257,0
|
|
20241115,184700,421448767,257,257,257,257,0
|
|
20241115,184600,421448767,257,257,257,257,0
|
|
20241115,184500,421448767,257,257,257,257,0
|
|
20241115,184400,421448767,257,257,257,257,0
|
|
20241115,184300,421448767,257,257,257,257,0
|
|
20241115,184200,421448767,257,257,257,257,0
|
|
20241115,184100,421448767,257,257,257,257,0
|
|
20241115,184000,421448767,257,257,257,257,0
|
|
20241115,183900,421448767,257,257,257,257,0
|
|
20241115,183800,421448767,257,257,257,257,0
|
|
20241115,183700,421448767,257,257,257,257,0
|
|
20241115,183600,421448767,257,257,257,257,0
|
|
20241115,183500,421448767,257,257,257,257,0
|
|
20241115,183400,421448767,257,257,257,257,0
|
|
20241115,183300,421448767,257,257,257,257,0
|
|
20241115,183200,421448767,257,257,257,257,0
|
|
20241115,183100,421448767,257,257,257,257,5145
|
|
20241115,183000,421448767,257,257,257,257,0
|
|
20241115,182900,421448767,257,257,257,257,0
|
|
20241115,182800,421448767,257,257,257,257,0
|
|
20241115,182700,421448767,257,257,257,257,0
|
|
20241115,182600,421448767,257,257,257,257,0
|
|
20241115,182500,421448767,257,257,257,257,0
|
|
20241115,182400,421448767,257,257,257,257,0
|
|
20241115,182300,421448767,257,257,257,257,0
|
|
20241115,182200,421448767,257,257,257,257,0
|
|
20241115,182100,421448767,257,257,257,257,0
|
|
20241115,182000,421448767,257,257,257,257,0
|
|
20241115,181900,421448767,257,257,257,257,0
|
|
20241115,181800,421448767,257,257,257,257,0
|
|
20241115,181700,421448767,257,257,257,257,0
|
|
20241115,181600,421448767,257,257,257,257,0
|
|
20241115,181500,421448767,257,257,257,257,0
|
|
20241115,181400,421448767,257,257,257,257,0
|
|
20241115,181300,421448767,257,257,257,257,0
|
|
20241115,181200,421448767,257,257,257,257,0
|
|
20241115,181100,421448767,257,257,257,257,0
|
|
20241115,181000,421448767,257,257,257,257,0
|
|
20241115,180900,421448767,257,257,257,257,0
|
|
20241115,180800,421448767,257,257,257,257,0
|
|
20241115,180700,421448767,257,257,257,257,0
|
|
20241115,180600,421448767,257,257,257,257,0
|
|
20241115,180500,421448767,257,257,257,257,0
|
|
20241115,180400,421448767,257,257,257,257,0
|
|
20241115,180300,421448767,257,257,257,257,0
|
|
20241115,180200,421448767,257,257,257,257,0
|
|
20241115,180100,421448767,257,257,257,257,5145
|
|
20241115,180000,421448767,257,257,257,257,0
|
|
20241115,175900,421448767,257,257,257,257,0
|
|
20241115,175800,421448767,257,257,257,257,0
|
|
20241115,175700,421448767,257,257,257,257,0
|
|
20241115,175600,421448767,257,257,257,257,0
|
|
20241115,175500,421448767,257,257,257,257,0
|
|
20241115,175400,421448767,257,257,257,257,0
|
|
20241115,175300,421448767,257,257,257,257,0
|
|
20241115,175200,421448767,257,257,257,257,0
|
|
20241115,175100,421448767,257,257,257,257,0
|
|
20241115,175000,421448767,257,257,257,257,0
|
|
20241115,174900,421448767,257,257,257,257,0
|
|
20241115,174800,421448767,257,257,257,257,0
|
|
20241115,174700,421448767,257,257,257,257,0
|
|
20241115,174600,421448767,257,257,257,257,0
|
|
20241115,174500,421448767,257,257,257,257,0
|
|
20241115,174400,421448767,257,257,257,257,0
|
|
20241115,174300,421448767,257,257,257,257,0
|
|
20241115,174200,421448767,257,257,257,257,0
|
|
20241115,174100,421448767,257,257,257,257,0
|
|
20241115,174000,421448767,257,257,257,257,0
|
|
20241115,173900,421448767,257,257,257,257,0
|
|
20241115,173800,421448767,257,257,257,257,0
|
|
20241115,173700,421448767,257,257,257,257,0
|
|
20241115,173600,421448767,257,257,257,257,0
|
|
20241115,173500,421448767,257,257,257,257,0
|
|
20241115,173400,421448767,257,257,257,257,0
|
|
20241115,173300,421448767,257,257,257,257,0
|
|
20241115,173200,421448767,257,257,257,257,0
|
|
20241115,173100,421448767,257,257,257,257,5145
|
|
20241115,173000,421448767,257,257,257,257,0
|
|
20241115,172900,421448767,257,257,257,257,0
|
|
20241115,172800,421448767,257,257,257,257,0
|
|
20241115,172700,421448767,257,257,257,257,0
|
|
20241115,172600,421448767,257,257,257,257,0
|
|
20241115,172500,421448767,257,257,257,257,0
|
|
20241115,172400,421448767,257,257,257,257,0
|
|
20241115,172300,421448767,257,257,257,257,0
|
|
20241115,172200,421448767,257,257,257,257,0
|
|
20241115,172100,421448767,257,257,257,257,0
|
|
20241115,172000,421448767,257,257,257,257,0
|
|
20241115,171900,421448767,257,257,257,257,0
|
|
20241115,171800,421448767,257,257,257,257,0
|
|
20241115,171700,421448767,257,257,257,257,0
|
|
20241115,171600,421448767,257,257,257,257,0
|
|
20241115,171500,421448767,257,257,257,257,0
|
|
20241115,171400,421448767,257,257,257,257,0
|
|
20241115,171300,421448767,257,257,257,257,0
|
|
20241115,171200,421448767,257,257,257,257,0
|
|
20241115,171100,421448767,257,257,257,257,0
|
|
20241115,171000,421448767,257,257,257,257,0
|
|
20241115,170900,421448767,257,257,257,257,0
|
|
20241115,170800,421448767,257,257,257,257,0
|
|
20241115,170700,421448767,257,257,257,257,0
|
|
20241115,170600,421448767,257,257,257,257,0
|
|
20241115,170500,421448767,257,257,257,257,0
|
|
20241115,170400,421448767,257,257,257,257,0
|
|
20241115,170300,421448767,257,257,257,257,0
|
|
20241115,170200,421448767,257,257,257,257,0
|
|
20241115,170100,421448767,257,257,257,257,5145
|
|
20241115,170000,421448767,257,257,257,257,0
|
|
20241115,165900,421448767,257,257,257,257,0
|
|
20241115,165800,421448767,257,257,257,257,0
|
|
20241115,165700,421448767,257,257,257,257,0
|
|
20241115,165600,421448767,257,257,257,257,0
|
|
20241115,165500,421448767,257,257,257,257,0
|
|
20241115,165400,421448767,257,257,257,257,0
|
|
20241115,165300,421448767,257,257,257,257,0
|
|
20241115,165200,421448767,257,257,257,257,0
|
|
20241115,165100,421448767,257,257,257,257,0
|
|
20241115,165000,421448767,257,257,257,257,0
|
|
20241115,164900,421448767,257,257,257,257,0
|
|
20241115,164800,421448767,257,257,257,257,0
|
|
20241115,164700,421448767,257,257,257,257,0
|
|
20241115,164600,421448767,257,257,257,257,0
|
|
20241115,164500,421448767,257,257,257,257,0
|
|
20241115,164400,421448767,257,257,257,257,0
|
|
20241115,164300,421448767,257,257,257,257,0
|
|
20241115,164200,421448767,257,257,257,257,0
|
|
20241115,164100,421448767,257,257,257,257,0
|
|
20241115,164000,421448767,257,257,257,257,0
|
|
20241115,163900,421448767,257,257,257,257,0
|
|
20241115,163800,421448767,257,257,257,257,0
|
|
20241115,163700,421448767,257,257,257,257,0
|
|
20241115,163600,421448767,257,257,257,257,0
|
|
20241115,163500,421448767,257,257,257,257,0
|
|
20241115,163400,421448767,257,257,257,257,0
|
|
20241115,163300,421448767,257,257,257,257,0
|
|
20241115,163200,421448767,257,257,257,257,0
|
|
20241115,163100,421448767,257,257,257,257,5145
|
|
20241115,163000,421448767,257,257,257,257,0
|
|
20241115,162900,421448767,257,257,257,257,0
|
|
20241115,162800,421448767,257,257,257,257,0
|
|
20241115,162700,421448767,257,257,257,257,0
|
|
20241115,162600,421448767,257,257,257,257,0
|
|
20241115,162500,421448767,257,257,257,257,0
|
|
20241115,162400,421448767,257,257,257,257,0
|
|
20241115,162300,421448767,257,257,257,257,0
|
|
20241115,162200,421448767,257,257,257,257,0
|
|
20241115,162100,421448767,257,257,257,257,0
|
|
20241115,162000,421448767,257,257,257,257,0
|
|
20241115,161900,421448767,257,257,257,257,0
|
|
20241115,161800,421448767,257,257,257,257,0
|
|
20241115,161700,421448767,257,257,257,257,0
|
|
20241115,161600,421448767,257,257,257,257,0
|
|
20241115,161500,421448767,257,257,257,257,0
|
|
20241115,161400,421448767,257,257,257,257,0
|
|
20241115,161300,421448767,257,257,257,257,0
|
|
20241115,161200,421448767,257,257,257,257,0
|
|
20241115,161100,421448767,257,257,257,257,0
|
|
20241115,161000,421448767,257,257,257,257,0
|
|
20241115,160900,421448767,257,257,257,257,0
|
|
20241115,160800,421448767,257,257,257,257,0
|
|
20241115,160700,421448767,257,257,257,257,0
|
|
20241115,160600,421448767,257,257,257,257,0
|
|
20241115,160500,421448767,257,257,257,257,0
|
|
20241115,160400,421448767,257,257,257,257,0
|
|
20241115,160300,421448767,257,257,257,257,0
|
|
20241115,160200,421448767,257,257,257,257,0
|
|
20241115,160100,421448767,257,257,257,257,5145
|
|
20241115,160000,421448767,257,257,257,257,0
|
|
20241115,155900,421448767,257,257,257,257,0
|
|
20241115,155800,421448767,257,257,257,257,0
|
|
20241115,155700,421448767,257,257,257,257,0
|
|
20241115,155600,421448767,257,257,257,257,0
|
|
20241115,155500,421448767,257,257,257,257,0
|
|
20241115,155400,421448767,257,257,257,257,0
|
|
20241115,155300,421448767,257,257,257,257,0
|
|
20241115,155200,421448767,257,257,257,257,0
|
|
20241115,155100,421448767,257,257,257,257,0
|
|
20241115,155000,421448767,257,257,257,257,0
|
|
20241115,154900,421448767,257,257,257,257,0
|
|
20241115,154800,421448767,257,257,257,257,0
|
|
20241115,154700,421448767,257,257,257,257,0
|
|
20241115,154600,421448767,257,257,257,257,0
|
|
20241115,154500,421448767,257,257,257,257,0
|
|
20241115,154400,421448767,257,257,257,257,0
|
|
20241115,154300,421448767,257,257,257,257,0
|
|
20241115,154200,421448767,257,257,257,257,0
|
|
20241115,154100,421448767,257,257,257,257,0
|
|
20241115,154000,421448767,257,257,257,257,0
|
|
20241115,153900,421448767,257,257,257,257,0
|
|
20241115,153800,421448767,257,257,257,257,0
|
|
20241115,153700,421448767,257,257,257,257,0
|
|
20241115,153600,421448767,257,257,257,257,0
|
|
20241115,153500,421448767,257,257,257,257,0
|
|
20241115,153400,421448767,257,257,257,257,0
|
|
20241115,153300,421448767,257,257,257,257,0
|
|
20241115,153200,421448767,257,257,257,257,0
|
|
20241115,153100,421448767,257,257,257,257,5145
|
|
20241115,153000,421448767,257,257,257,257,5145
|
|
20241115,152900,420126502,257,257,257,257,0
|
|
20241115,152800,420126502,257,257,257,257,0
|
|
20241115,152700,420126502,257,257,257,257,0
|
|
20241115,152600,420126502,257,257,257,257,0
|
|
20241115,152500,420126502,257,257,257,257,0
|
|
20241115,152400,420126502,257,257,257,257,0
|
|
20241115,152300,420126502,257,257,257,257,0
|
|
20241115,152200,420126502,257,257,257,257,0
|
|
20241115,152100,420126502,257,257,257,257,0
|
|
20241115,152000,420126502,257,257,257,257,0
|
|
20241115,151900,420126502,257,256,257,256,19927
|
|
20241115,151800,415025177,256,255,257,255,3
|
|
20241115,151700,415024409,256,256,256,256,0
|
|
20241115,151600,415024409,256,256,256,256,0
|
|
20241115,151500,415024409,256,256,256,256,0
|
|
20241115,151400,415024409,256,256,256,256,47
|
|
20241115,151300,415012377,257,257,257,257,0
|
|
20241115,151200,415012377,257,256,257,256,5294
|
|
20241115,151100,413657069,257,257,257,257,25
|
|
20241115,151000,413650644,257,255,257,255,139
|
|
20241115,150900,413614928,256,256,256,256,10
|
|
20241115,150800,413612368,255,256,256,255,112
|
|
20241115,150700,413583697,256,256,256,256,0
|
|
20241115,150600,413583697,256,256,256,256,980
|
|
20241115,150500,413332817,256,256,256,256,503
|
|
20241115,150400,413204049,256,255,256,255,10113
|
|
20241115,150300,410615233,256,256,256,256,0
|
|
20241115,150200,410615233,256,256,256,256,0
|
|
20241115,150100,410615233,256,256,256,256,0
|
|
20241115,150000,410615233,256,256,256,256,0
|
|
20241115,145900,410615233,256,256,256,256,0
|
|
20241115,145800,410615233,256,256,256,256,0
|
|
20241115,145700,410615233,256,256,256,256,0
|
|
20241115,145600,410615233,256,256,256,256,50
|
|
20241115,145500,410602433,256,256,256,256,700
|
|
20241115,145400,410423233,256,256,256,256,1000
|
|
20241115,145300,410167233,256,256,256,256,21
|
|
20241115,145200,410161857,256,256,256,256,6
|
|
20241115,145100,410160321,256,256,256,256,0
|
|
20241115,145000,410160321,256,256,256,256,3
|
|
20241115,144900,410159553,255,255,255,255,0
|
|
20241115,144800,410159553,255,256,256,255,2
|
|
20241115,144700,410159042,256,256,256,256,6
|
|
20241115,144600,410157506,256,256,256,256,30
|
|
20241115,144500,410149826,256,256,256,256,10
|
|
20241115,144400,410147266,256,256,256,256,500
|
|
20241115,144300,410019266,256,256,256,256,30
|
|
20241115,144200,410011586,256,256,256,256,0
|
|
20241115,144100,410011586,256,256,256,256,0
|
|
20241115,144000,410011586,256,256,256,256,190
|
|
20241115,143900,409962946,256,256,256,256,100
|
|
20241115,143800,409937346,256,256,256,256,4160
|
|
20241115,143700,408872386,256,256,256,256,220
|
|
20241115,143600,408816066,256,256,256,256,0
|
|
20241115,143500,408816066,256,256,256,256,0
|
|
20241115,143400,408816066,256,256,256,256,6
|
|
20241115,143300,408814530,256,256,256,256,0
|
|
20241115,143200,408814530,256,256,256,256,392
|
|
20241115,143100,408714178,256,256,256,256,0
|
|
20241115,143000,408714178,256,255,256,255,1301
|
|
20241115,142900,408381123,256,256,256,256,0
|
|
20241115,142800,408381123,256,256,256,256,0
|
|
20241115,142700,408381123,256,256,256,256,0
|
|
20241115,142600,408381123,256,256,256,256,3
|
|
20241115,142500,408380355,256,256,256,256,391
|
|
20241115,142400,408280259,256,256,256,256,4
|
|
20241115,142300,408279235,256,256,256,256,1
|
|
20241115,142200,408278979,257,257,257,257,0
|
|
20241115,142100,408278979,257,257,257,257,0
|
|
20241115,142000,408278979,257,257,257,257,0
|
|
20241115,141900,408278979,257,257,257,257,0
|
|
20241115,141800,408278979,257,257,257,257,2
|
|
20241115,141700,408278465,255,255,255,255,1
|
|
20241115,141600,408278210,255,255,255,255,15
|
|
20241115,141500,408274385,255,256,257,255,6
|
|
20241115,141400,408272849,256,256,256,255,3996
|
|
20241115,141300,407249874,257,257,257,257,1
|
|
20241115,141200,407249617,256,255,256,255,58322
|
|
20241115,141100,392373198,255,255,255,255,3912
|
|
20241115,141000,391375638,255,255,255,255,0
|
|
20241115,140900,391375638,255,255,255,255,0
|
|
20241115,140800,391375638,255,255,255,255,0
|
|
20241115,140700,391375638,255,255,255,255,528
|
|
20241115,140600,391240998,254,254,254,254,0
|
|
20241115,140500,391240998,254,254,254,254,0
|
|
20241115,140400,391240998,254,255,255,254,6
|
|
20241115,140300,391239469,255,255,255,255,0
|
|
20241115,140200,391239469,255,254,255,254,2
|
|
20241115,140100,391238960,255,255,255,255,10
|
|
20241115,140000,391236410,256,256,256,256,45
|
|
20241115,135900,391224890,254,254,254,253,5002
|
|
20241115,135800,389954383,256,254,256,254,42101
|
|
20241115,135700,379260627,255,255,255,255,0
|
|
20241115,135600,379260627,255,255,255,255,0
|
|
20241115,135500,379260627,255,255,255,255,0
|
|
20241115,135400,379260627,255,256,256,255,603
|
|
20241115,135300,379106299,254,254,254,254,4519
|
|
20241115,135200,377958473,254,254,254,254,0
|
|
20241115,135100,377958473,254,254,254,254,0
|
|
20241115,135000,377958473,254,254,254,254,0
|
|
20241115,134900,377958473,254,254,254,254,2
|
|
20241115,134800,377957965,256,256,256,256,10
|
|
20241115,134700,377955405,254,256,256,254,529
|
|
20241115,134600,377819983,254,254,254,254,0
|
|
20241115,134500,377819983,254,256,256,254,5362
|
|
20241115,134400,376452673,255,255,255,255,1
|
|
20241115,134300,376452418,257,257,257,257,0
|
|
20241115,134200,376452418,257,257,257,257,1
|
|
20241115,134100,376452161,256,256,256,256,6
|
|
20241115,134000,376450625,256,256,256,256,0
|
|
20241115,133900,376450625,256,256,256,256,4
|
|
20241115,133800,376449601,257,257,257,257,0
|
|
20241115,133700,376449601,257,257,257,257,0
|
|
20241115,133600,376449601,257,257,257,257,0
|
|
20241115,133500,376449601,257,256,257,256,31
|
|
20241115,133400,376441664,254,254,254,254,0
|
|
20241115,133300,376441664,254,256,257,254,10002
|
|
20241115,133200,373872153,257,255,257,255,30001
|
|
20241115,133100,366201669,255,255,255,255,0
|
|
20241115,133000,366201669,255,255,255,255,0
|
|
20241115,132900,366201669,255,255,255,253,540
|
|
20241115,132800,366064499,254,254,254,254,0
|
|
20241115,132700,366064499,254,254,254,254,0
|
|
20241115,132600,366064499,254,255,255,254,104
|
|
20241115,132500,366038079,255,255,255,255,10
|
|
20241115,132400,366035529,254,254,254,254,90
|
|
20241115,132300,366012669,254,255,255,254,3796
|
|
20241115,132200,365048445,255,255,255,255,10
|
|
20241115,132100,365045895,255,255,255,255,10
|
|
20241115,132000,365043345,255,255,255,255,0
|
|
20241115,131900,365043345,255,255,255,255,7297
|
|
20241115,131800,363182610,255,256,256,255,302
|
|
20241115,131700,363105300,256,256,256,256,24
|
|
20241115,131600,363099156,255,255,255,255,0
|
|
20241115,131500,363099156,255,255,255,255,0
|
|
20241115,131400,363099156,255,255,255,255,1
|
|
20241115,131300,363098901,256,256,256,256,369
|
|
20241115,131200,363004437,256,256,256,256,4303
|
|
20241115,131100,361902869,256,256,256,256,0
|
|
20241115,131000,361902869,256,256,256,256,7
|
|
20241115,130900,361901077,256,256,256,256,0
|
|
20241115,130800,361901077,256,256,256,256,10
|
|
20241115,130700,361898517,257,257,257,257,0
|
|
20241115,130600,361898517,257,257,257,257,0
|
|
20241115,130500,361898517,257,257,257,257,1
|
|
20241115,130400,361898260,255,257,257,255,2
|
|
20241115,130300,361897748,256,256,256,256,1
|
|
20241115,130200,361897492,255,257,257,255,7
|
|
20241115,130100,361895695,255,256,256,255,2004
|
|
20241115,130000,361382675,257,256,257,256,5340
|
|
20241115,125900,360015634,255,256,256,254,3880
|
|
20241115,125800,359022361,255,255,255,254,101
|
|
20241115,125700,358996619,255,255,255,255,10001
|
|
20241115,125600,356446364,256,256,256,256,6594
|
|
20241115,125500,354758300,256,256,256,256,0
|
|
20241115,125400,354758300,256,256,256,256,0
|
|
20241115,125300,354758300,256,257,257,256,6000
|
|
20241115,125200,353221391,259,259,259,259,484
|
|
20241115,125100,353096035,259,256,259,256,3
|
|
20241115,125000,353095263,259,256,259,256,386
|
|
20241115,124900,352995663,260,258,260,257,15967
|
|
20241115,124800,348862968,256,257,258,256,6993
|
|
20241115,124700,347065768,257,256,257,256,18
|
|
20241115,124600,347061158,256,256,256,256,20
|
|
20241115,124500,347056038,256,255,257,255,15014
|
|
20241115,124400,343212476,256,255,256,255,10211
|
|
20241115,124300,340608460,255,255,255,255,1
|
|
20241115,124200,340608205,255,255,255,255,5
|
|
20241115,124100,340606930,254,255,255,254,7
|
|
20241115,124000,340605146,254,254,254,254,0
|
|
20241115,123900,340605146,254,254,254,254,1
|
|
20241115,123800,340604892,255,255,255,255,2
|
|
20241115,123700,340604382,253,253,253,253,0
|
|
20241115,123600,340604382,253,255,255,253,4
|
|
20241115,123500,340603366,255,255,255,255,1
|
|
20241115,123400,340603111,253,255,255,253,12
|
|
20241115,123300,340600053,255,255,255,255,1400
|
|
20241115,123200,340243053,255,255,255,255,0
|
|
20241115,123100,340243053,255,253,255,253,501
|
|
20241115,123000,340116298,255,255,255,255,2
|
|
20241115,122900,340115788,255,255,255,255,5
|
|
20241115,122800,340114513,255,255,255,255,0
|
|
20241115,122700,340114513,255,255,255,255,0
|
|
20241115,122600,340114513,255,255,255,255,0
|
|
20241115,122500,340114513,255,255,255,255,1
|
|
20241115,122400,340114258,255,255,255,255,1000
|
|
20241115,122300,339859258,254,254,254,254,0
|
|
20241115,122200,339859258,254,254,255,253,17010
|
|
20241115,122100,335521712,254,254,254,254,730
|
|
20241115,122000,335336292,255,254,255,254,4418
|
|
20241115,121900,334213613,254,254,254,254,3910
|
|
20241115,121800,333220473,254,254,254,254,28004
|
|
20241115,121700,326107457,254,254,254,254,200
|
|
20241115,121600,326056657,254,253,254,253,6279
|
|
20241115,121500,324468068,253,252,253,252,961
|
|
20241115,121400,324225753,252,251,252,251,24981
|
|
20241115,121300,317950412,251,251,251,251,942
|
|
20241115,121200,317713970,251,250,251,250,1316
|
|
20241115,121100,317383655,251,251,251,251,0
|
|
20241115,121000,317383655,251,251,251,251,998
|
|
20241115,120900,317133157,251,251,251,251,4
|
|
20241115,120800,317132153,251,251,251,251,0
|
|
20241115,120700,317132153,251,251,251,251,1
|
|
20241115,120600,317131902,250,250,250,250,7001
|
|
20241115,120500,315381652,250,250,250,250,27379
|
|
20241115,120400,308536902,251,251,251,251,955
|
|
20241115,120300,308297197,251,251,251,251,532
|
|
20241115,120200,308163665,251,251,251,251,1
|
|
20241115,120100,308163414,250,251,251,250,1152
|
|
20241115,120000,307875413,250,251,251,250,1027
|
|
20241115,115900,307618257,251,251,251,250,5345
|
|
20241115,115800,306276663,251,251,251,251,9702
|
|
20241115,115700,303841461,250,250,250,250,0
|
|
20241115,115600,303841461,250,251,251,250,25102
|
|
20241115,115500,297565958,251,251,251,251,500
|
|
20241115,115400,297440458,251,251,251,251,0
|
|
20241115,115300,297440458,251,251,251,251,619
|
|
20241115,115200,297285089,250,251,251,249,41
|
|
20241115,115100,297274858,251,251,251,251,3
|
|
20241115,115000,297274105,251,251,251,251,0
|
|
20241115,114900,297274105,251,250,251,250,464
|
|
20241115,114800,297158104,250,253,253,250,100001
|
|
20241115,114700,272138394,253,253,253,253,0
|
|
20241115,114600,272138394,253,253,253,253,0
|
|
20241115,114500,272138394,253,253,253,253,508
|
|
20241115,114400,272009870,253,253,253,253,232
|
|
20241115,114300,271951174,254,254,254,254,0
|
|
20241115,114200,271951174,254,252,254,252,10454
|
|
20241115,114100,269316761,252,251,252,251,28464
|
|
20241115,114000,262172296,251,251,251,251,0
|
|
20241115,113900,262172296,251,251,251,251,2
|
|
20241115,113800,262171794,249,251,251,249,50000
|
|
20241115,113700,249691436,251,251,251,251,5360
|
|
20241115,113600,248346076,251,251,252,251,1101
|
|
20241115,113500,248068725,252,251,252,251,10914
|
|
20241115,113400,245329310,251,251,251,251,1204
|
|
20241115,113300,245027106,251,251,251,251,202
|
|
20241115,113200,244976404,250,251,251,250,1264
|
|
20241115,113100,244659141,251,252,252,250,155007
|
|
20241115,113000,205847386,252,252,252,252,10000
|
|
20241115,112900,203327386,252,252,252,252,0
|
|
20241115,112800,203327386,252,252,252,252,0
|
|
20241115,112700,203327386,252,253,253,252,46784
|
|
20241115,112600,191521035,254,254,254,254,1
|
|
20241115,112500,191520781,254,254,254,254,73
|
|
20241115,112400,191502239,254,254,254,254,92
|
|
20241115,112300,191478871,254,254,254,254,2
|
|
20241115,112200,191478363,254,254,254,254,0
|
|
20241115,112100,191478363,254,254,254,254,0
|
|
20241115,112000,191478363,254,254,254,254,2
|
|
20241115,111900,191477855,254,254,254,254,0
|
|
20241115,111800,191477855,254,254,254,254,4
|
|
20241115,111700,191476839,254,254,254,254,0
|
|
20241115,111600,191476839,254,254,254,254,0
|
|
20241115,111500,191476839,254,254,254,254,0
|
|
20241115,111400,191476839,254,254,254,254,0
|
|
20241115,111300,191476839,254,254,254,254,5000
|
|
20241115,111200,190206839,254,255,255,254,33408
|
|
20241115,111100,181714799,255,255,255,255,1
|
|
20241115,111000,181714544,255,255,255,255,5024
|
|
20241115,110900,180433424,255,255,255,255,40
|
|
20241115,110800,180423224,255,255,255,255,0
|
|
20241115,110700,180423224,255,255,255,255,14936
|
|
20241115,110600,176614544,256,256,256,256,190
|
|
20241115,110500,176565904,256,256,256,256,23402
|
|
20241115,110400,170574992,257,256,257,256,8419
|
|
20241115,110300,168419725,256,256,256,256,2
|
|
20241115,110200,168419213,256,256,256,256,380
|
|
20241115,110100,168321933,256,256,256,256,0
|
|
20241115,110000,168321933,256,256,256,256,0
|
|
20241115,105900,168321933,256,256,256,256,100
|
|
20241115,105800,168296333,255,255,255,255,0
|
|
20241115,105700,168296333,255,255,255,255,0
|
|
20241115,105600,168296333,255,255,255,255,8
|
|
20241115,105500,168294293,255,255,255,255,5530
|
|
20241115,105400,166884143,255,255,255,255,0
|
|
20241115,105300,166884143,255,255,255,255,0
|
|
20241115,105200,166884143,255,256,256,255,24470
|
|
20241115,105100,160644290,257,257,257,257,3
|
|
20241115,105000,160643519,256,256,256,256,2804
|
|
20241115,104900,159925695,255,255,255,255,0
|
|
20241115,104800,159925695,255,255,255,254,2794
|
|
20241115,104700,159213226,255,256,256,255,12221
|
|
20241115,104600,156096857,256,256,256,256,0
|
|
20241115,104500,156096857,256,256,256,256,117
|
|
20241115,104400,156066905,255,255,255,255,1
|
|
20241115,104300,156066650,256,256,256,256,1
|
|
20241115,104200,156066394,256,257,257,256,7885
|
|
20241115,104100,154047833,257,257,257,257,4000
|
|
20241115,104000,153019833,255,257,257,255,399
|
|
20241115,103900,152917310,257,257,257,257,1
|
|
20241115,103800,152917053,257,257,257,257,6
|
|
20241115,103700,152915511,256,257,257,255,106
|
|
20241115,103600,152888474,256,257,257,256,4
|
|
20241115,103500,152887449,255,255,255,255,0
|
|
20241115,103400,152887449,255,257,257,255,26
|
|
20241115,103300,152880793,255,257,257,255,2
|
|
20241115,103200,152880281,256,255,256,255,12324
|
|
20241115,103100,149735337,255,255,255,255,0
|
|
20241115,103000,149735337,255,255,255,255,331
|
|
20241115,102900,149650932,255,255,255,255,2
|
|
20241115,102800,149650422,255,255,255,255,104
|
|
20241115,102700,149623902,255,255,255,255,0
|
|
20241115,102600,149623902,255,255,255,255,0
|
|
20241115,102500,149623902,255,253,255,253,12752
|
|
20241115,102400,146383264,254,254,254,254,1222
|
|
20241115,102300,146072876,254,254,254,254,8001
|
|
20241115,102200,144040622,254,254,254,254,122
|
|
20241115,102100,144009634,254,253,254,253,4010
|
|
20241115,102000,142995103,254,254,254,254,201
|
|
20241115,101900,142944049,254,255,255,254,1083
|
|
20241115,101800,142668966,254,254,254,254,3676
|
|
20241115,101700,141735262,253,254,254,253,10040
|
|
20241115,101600,139195102,254,253,254,253,12570
|
|
20241115,101500,136014891,253,258,258,252,100002
|
|
20241115,101400,110612506,258,258,258,258,0
|
|
20241115,101300,110612506,258,254,258,254,15100
|
|
20241115,101200,106757122,254,253,254,253,26344
|
|
20241115,101100,100091624,253,253,253,253,1001
|
|
20241115,101000,99838371,253,252,253,252,9663
|
|
20241115,100900,97403226,252,253,253,252,19837
|
|
20241115,100800,92397337,253,253,253,253,2000
|
|
20241115,100700,91891337,253,254,254,253,1532
|
|
20241115,100600,91503209,254,254,254,254,4647
|
|
20241115,100500,90322871,254,258,258,254,96027
|
|
20241115,100400,65775894,258,258,258,258,1
|
|
20241115,100300,65775636,259,259,259,259,0
|
|
20241115,100200,65775636,259,259,259,259,518
|
|
20241115,100100,65641474,259,259,259,259,1024
|
|
20241115,100000,65376258,258,258,258,258,4716
|
|
20241115,095900,64159530,259,259,259,259,0
|
|
20241115,095800,64159530,259,259,259,259,0
|
|
20241115,095700,64159530,259,259,259,259,38
|
|
20241115,095600,64149688,259,259,259,259,1
|
|
20241115,095500,64149429,259,259,259,259,9008
|
|
20241115,095400,61816357,259,259,259,259,0
|
|
20241115,095300,61816357,259,259,259,259,1
|
|
20241115,095200,61816098,260,260,260,260,0
|
|
20241115,095100,61816098,260,260,260,260,15
|
|
20241115,095000,61812198,259,260,260,259,86
|
|
20241115,094900,61789922,260,261,261,260,17
|
|
20241115,094800,61785501,260,260,260,260,0
|
|
20241115,094700,61785501,260,260,260,260,1003
|
|
20241115,094600,61524721,261,261,261,261,0
|
|
20241115,094500,61524721,261,261,261,261,4
|
|
20241115,094400,61523677,261,261,261,261,150
|
|
20241115,094300,61484527,261,261,261,261,75
|
|
20241115,094200,61464952,259,259,259,259,0
|
|
20241115,094100,61464952,259,259,259,259,0
|
|
20241115,094000,61464952,259,259,259,259,0
|
|
20241115,093900,61464952,259,259,259,259,0
|
|
20241115,093800,61464952,259,259,259,259,1696
|
|
20241115,093700,61025688,259,259,259,259,32008
|
|
20241115,093600,52735616,259,259,259,259,1305
|
|
20241115,093500,52397621,259,260,260,259,1876
|
|
20241115,093400,51910477,264,257,265,256,9147
|
|
20241115,093300,49524433,258,259,259,257,18236
|
|
20241115,093200,44825619,259,260,260,259,7028
|
|
20241115,093100,43000770,261,260,261,260,35000
|
|
20241115,093000,33895770,261,261,261,261,27569
|
|
20241115,092900,26700261,262,262,262,262,22045
|
|
20241115,092800,20924471,263,263,263,263,1637
|
|
20241115,092700,20493940,263,263,263,263,2386
|
|
20241115,092600,19866422,263,264,264,263,101
|
|
20241115,092500,19839759,264,263,264,263,2
|
|
20241115,092400,19839232,263,263,263,263,0
|
|
20241115,092300,19839232,263,264,264,263,10813
|
|
20241115,092200,16995085,263,263,263,263,280
|
|
20241115,092100,16921445,263,263,263,263,1
|
|
20241115,092000,16921182,264,264,264,264,1
|
|
20241115,091900,16920918,263,264,264,263,11293
|
|
20241115,091800,13949586,264,264,264,264,18710
|
|
20241115,091700,9010146,264,264,264,264,0
|
|
20241115,091600,9010146,264,264,264,264,38
|
|
20241115,091500,9000114,263,264,265,263,24
|
|
20241115,091400,8993778,263,264,264,263,5000
|
|
20241115,091300,7678742,265,265,265,265,0
|
|
20241115,091200,7678742,265,265,265,265,11
|
|
20241115,091100,7675827,264,264,264,264,0
|
|
20241115,091000,7675827,264,264,264,264,0
|
|
20241115,090900,7675827,264,265,265,264,7151
|
|
20241115,090800,5787962,265,265,265,265,38
|
|
20241115,090700,5777892,264,265,265,264,7251
|
|
20241115,090600,3863623,264,264,264,264,27
|
|
20241115,090500,3856495,264,265,265,264,256
|
|
20241115,090400,3788707,264,264,264,264,1
|
|
20241115,090300,3788443,265,265,265,265,11
|
|
20241115,090200,3785528,265,265,265,265,4004
|
|
20241115,090100,2724468,265,265,265,265,0
|
|
20241115,090000,2724468,265,266,266,265,10168
|