615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191200,558803089,560,560,560,560,4525
|
|
20241111,191100,558803089,560,560,560,560,0
|
|
20241111,191000,558803089,560,560,560,560,0
|
|
20241111,190900,558803089,560,560,560,560,0
|
|
20241111,190800,558803089,560,560,560,560,0
|
|
20241111,190700,558803089,560,560,560,560,0
|
|
20241111,190600,558803089,560,560,560,560,0
|
|
20241111,190500,558803089,560,560,560,560,0
|
|
20241111,190400,558803089,560,560,560,560,0
|
|
20241111,190300,558803089,560,560,560,560,0
|
|
20241111,190200,558803089,560,560,560,560,0
|
|
20241111,190100,558803089,560,560,560,560,0
|
|
20241111,190000,558803089,560,560,560,560,0
|
|
20241111,185900,558803089,560,560,560,560,0
|
|
20241111,185800,558803089,560,560,560,560,0
|
|
20241111,185700,558803089,560,560,560,560,0
|
|
20241111,185600,558803089,560,560,560,560,0
|
|
20241111,185500,558803089,560,560,560,560,0
|
|
20241111,185400,558803089,560,560,560,560,0
|
|
20241111,185300,558803089,560,560,560,560,0
|
|
20241111,185200,558803089,560,560,560,560,0
|
|
20241111,185100,558803089,560,560,560,560,0
|
|
20241111,185000,558803089,560,560,560,560,0
|
|
20241111,184900,558803089,560,560,560,560,0
|
|
20241111,184800,558803089,560,560,560,560,0
|
|
20241111,184700,558803089,560,560,560,560,0
|
|
20241111,184600,558803089,560,560,560,560,0
|
|
20241111,184500,558803089,560,560,560,560,0
|
|
20241111,184400,558803089,560,560,560,560,0
|
|
20241111,184300,558803089,560,560,560,560,0
|
|
20241111,184200,558803089,560,560,560,560,4525
|
|
20241111,184100,558803089,560,560,560,560,0
|
|
20241111,184000,558803089,560,560,560,560,0
|
|
20241111,183900,558803089,560,560,560,560,0
|
|
20241111,183800,558803089,560,560,560,560,0
|
|
20241111,183700,558803089,560,560,560,560,0
|
|
20241111,183600,558803089,560,560,560,560,0
|
|
20241111,183500,558803089,560,560,560,560,0
|
|
20241111,183400,558803089,560,560,560,560,0
|
|
20241111,183300,558803089,560,560,560,560,0
|
|
20241111,183200,558803089,560,560,560,560,0
|
|
20241111,183100,558803089,560,560,560,560,0
|
|
20241111,183000,558803089,560,560,560,560,0
|
|
20241111,182900,558803089,560,560,560,560,0
|
|
20241111,182800,558803089,560,560,560,560,0
|
|
20241111,182700,558803089,560,560,560,560,0
|
|
20241111,182600,558803089,560,560,560,560,0
|
|
20241111,182500,558803089,560,560,560,560,0
|
|
20241111,182400,558803089,560,560,560,560,0
|
|
20241111,182300,558803089,560,560,560,560,0
|
|
20241111,182200,558803089,560,560,560,560,0
|
|
20241111,182100,558803089,560,560,560,560,0
|
|
20241111,182000,558803089,560,560,560,560,0
|
|
20241111,181900,558803089,560,560,560,560,0
|
|
20241111,181800,558803089,560,560,560,560,0
|
|
20241111,181700,558803089,560,560,560,560,0
|
|
20241111,181600,558803089,560,560,560,560,0
|
|
20241111,181500,558803089,560,560,560,560,0
|
|
20241111,181400,558803089,560,560,560,560,0
|
|
20241111,181300,558803089,560,560,560,560,0
|
|
20241111,181200,558803089,560,560,560,560,4525
|
|
20241111,181100,558803089,560,560,560,560,0
|
|
20241111,181000,558803089,560,560,560,560,0
|
|
20241111,180900,558803089,560,560,560,560,0
|
|
20241111,180800,558803089,560,560,560,560,0
|
|
20241111,180700,558803089,560,560,560,560,0
|
|
20241111,180600,558803089,560,560,560,560,0
|
|
20241111,180500,558803089,560,560,560,560,0
|
|
20241111,180400,558803089,560,560,560,560,0
|
|
20241111,180300,558803089,560,560,560,560,0
|
|
20241111,180200,558803089,560,560,560,560,0
|
|
20241111,180100,558803089,560,560,560,560,0
|
|
20241111,180000,558803089,560,560,560,560,0
|
|
20241111,175900,558803089,560,560,560,560,0
|
|
20241111,175800,558803089,560,560,560,560,0
|
|
20241111,175700,558803089,560,560,560,560,0
|
|
20241111,175600,558803089,560,560,560,560,0
|
|
20241111,175500,558803089,560,560,560,560,0
|
|
20241111,175400,558803089,560,560,560,560,0
|
|
20241111,175300,558803089,560,560,560,560,0
|
|
20241111,175200,558803089,560,560,560,560,0
|
|
20241111,175100,558803089,560,560,560,560,0
|
|
20241111,175000,558803089,560,560,560,560,0
|
|
20241111,174900,558803089,560,560,560,560,0
|
|
20241111,174800,558803089,560,560,560,560,0
|
|
20241111,174700,558803089,560,560,560,560,0
|
|
20241111,174600,558803089,560,560,560,560,0
|
|
20241111,174500,558803089,560,560,560,560,0
|
|
20241111,174400,558803089,560,560,560,560,0
|
|
20241111,174300,558803089,560,560,560,560,0
|
|
20241111,174200,558803089,560,560,560,560,4525
|
|
20241111,174100,558803089,560,560,560,560,0
|
|
20241111,174000,558803089,560,560,560,560,0
|
|
20241111,173900,558803089,560,560,560,560,0
|
|
20241111,173800,558803089,560,560,560,560,0
|
|
20241111,173700,558803089,560,560,560,560,0
|
|
20241111,173600,558803089,560,560,560,560,0
|
|
20241111,173500,558803089,560,560,560,560,0
|
|
20241111,173400,558803089,560,560,560,560,0
|
|
20241111,173300,558803089,560,560,560,560,0
|
|
20241111,173200,558803089,560,560,560,560,0
|
|
20241111,173100,558803089,560,560,560,560,0
|
|
20241111,173000,558803089,560,560,560,560,0
|
|
20241111,172900,558803089,560,560,560,560,0
|
|
20241111,172800,558803089,560,560,560,560,0
|
|
20241111,172700,558803089,560,560,560,560,0
|
|
20241111,172600,558803089,560,560,560,560,0
|
|
20241111,172500,558803089,560,560,560,560,0
|
|
20241111,172400,558803089,560,560,560,560,0
|
|
20241111,172300,558803089,560,560,560,560,0
|
|
20241111,172200,558803089,560,560,560,560,0
|
|
20241111,172100,558803089,560,560,560,560,0
|
|
20241111,172000,558803089,560,560,560,560,0
|
|
20241111,171900,558803089,560,560,560,560,0
|
|
20241111,171800,558803089,560,560,560,560,0
|
|
20241111,171700,558803089,560,560,560,560,0
|
|
20241111,171600,558803089,560,560,560,560,0
|
|
20241111,171500,558803089,560,560,560,560,0
|
|
20241111,171400,558803089,560,560,560,560,0
|
|
20241111,171300,558803089,560,560,560,560,0
|
|
20241111,171200,558803089,560,560,560,560,4525
|
|
20241111,171100,558803089,560,560,560,560,0
|
|
20241111,171000,558803089,560,560,560,560,0
|
|
20241111,170900,558803089,560,560,560,560,0
|
|
20241111,170800,558803089,560,560,560,560,0
|
|
20241111,170700,558803089,560,560,560,560,0
|
|
20241111,170600,558803089,560,560,560,560,0
|
|
20241111,170500,558803089,560,560,560,560,0
|
|
20241111,170400,558803089,560,560,560,560,0
|
|
20241111,170300,558803089,560,560,560,560,0
|
|
20241111,170200,558803089,560,560,560,560,0
|
|
20241111,170100,558803089,560,560,560,560,0
|
|
20241111,170000,558803089,560,560,560,560,0
|
|
20241111,165900,558803089,560,560,560,560,0
|
|
20241111,165800,558803089,560,560,560,560,0
|
|
20241111,165700,558803089,560,560,560,560,0
|
|
20241111,165600,558803089,560,560,560,560,0
|
|
20241111,165500,558803089,560,560,560,560,0
|
|
20241111,165400,558803089,560,560,560,560,0
|
|
20241111,165300,558803089,560,560,560,560,0
|
|
20241111,165200,558803089,560,560,560,560,0
|
|
20241111,165100,558803089,560,560,560,560,0
|
|
20241111,165000,558803089,560,560,560,560,0
|
|
20241111,164900,558803089,560,560,560,560,0
|
|
20241111,164800,558803089,560,560,560,560,0
|
|
20241111,164700,558803089,560,560,560,560,0
|
|
20241111,164600,558803089,560,560,560,560,0
|
|
20241111,164500,558803089,560,560,560,560,0
|
|
20241111,164400,558803089,560,560,560,560,0
|
|
20241111,164300,558803089,560,560,560,560,0
|
|
20241111,164200,558803089,560,560,560,560,4525
|
|
20241111,164100,558803089,560,560,560,560,0
|
|
20241111,164000,558803089,560,560,560,560,0
|
|
20241111,163900,558803089,560,560,560,560,0
|
|
20241111,163800,558803089,560,560,560,560,0
|
|
20241111,163700,558803089,560,560,560,560,0
|
|
20241111,163600,558803089,560,560,560,560,0
|
|
20241111,163500,558803089,560,560,560,560,0
|
|
20241111,163400,558803089,560,560,560,560,0
|
|
20241111,163300,558803089,560,560,560,560,0
|
|
20241111,163200,558803089,560,560,560,560,0
|
|
20241111,163100,558803089,560,560,560,560,0
|
|
20241111,163000,558803089,560,560,560,560,0
|
|
20241111,162900,558803089,560,560,560,560,0
|
|
20241111,162800,558803089,560,560,560,560,0
|
|
20241111,162700,558803089,560,560,560,560,0
|
|
20241111,162600,558803089,560,560,560,560,0
|
|
20241111,162500,558803089,560,560,560,560,0
|
|
20241111,162400,558803089,560,560,560,560,0
|
|
20241111,162300,558803089,560,560,560,560,0
|
|
20241111,162200,558803089,560,560,560,560,0
|
|
20241111,162100,558803089,560,560,560,560,0
|
|
20241111,162000,558803089,560,560,560,560,0
|
|
20241111,161900,558803089,560,560,560,560,0
|
|
20241111,161800,558803089,560,560,560,560,0
|
|
20241111,161700,558803089,560,560,560,560,0
|
|
20241111,161600,558803089,560,560,560,560,0
|
|
20241111,161500,558803089,560,560,560,560,0
|
|
20241111,161400,558803089,560,560,560,560,0
|
|
20241111,161300,558803089,560,560,560,560,0
|
|
20241111,161200,558803089,560,560,560,560,4525
|
|
20241111,161100,558803089,560,560,560,560,0
|
|
20241111,161000,558803089,560,560,560,560,0
|
|
20241111,160900,558803089,560,560,560,560,0
|
|
20241111,160800,558803089,560,560,560,560,0
|
|
20241111,160700,558803089,560,560,560,560,0
|
|
20241111,160600,558803089,560,560,560,560,0
|
|
20241111,160500,558803089,560,560,560,560,0
|
|
20241111,160400,558803089,560,560,560,560,0
|
|
20241111,160300,558803089,560,560,560,560,0
|
|
20241111,160200,558803089,560,560,560,560,0
|
|
20241111,160100,558803089,560,560,560,560,0
|
|
20241111,160000,558803089,560,560,560,560,0
|
|
20241111,155900,558803089,560,560,560,560,0
|
|
20241111,155800,558803089,560,560,560,560,0
|
|
20241111,155700,558803089,560,560,560,560,0
|
|
20241111,155600,558803089,560,560,560,560,0
|
|
20241111,155500,558803089,560,560,560,560,0
|
|
20241111,155400,558803089,560,560,560,560,0
|
|
20241111,155300,558803089,560,560,560,560,0
|
|
20241111,155200,558803089,560,560,560,560,0
|
|
20241111,155100,558803089,560,560,560,560,0
|
|
20241111,155000,558803089,560,560,560,560,0
|
|
20241111,154900,558803089,560,560,560,560,0
|
|
20241111,154800,558803089,560,560,560,560,0
|
|
20241111,154700,558803089,560,560,560,560,0
|
|
20241111,154600,558803089,560,560,560,560,0
|
|
20241111,154500,558803089,560,560,560,560,0
|
|
20241111,154400,558803089,560,560,560,560,0
|
|
20241111,154300,558803089,560,560,560,560,0
|
|
20241111,154200,558803089,560,560,560,560,4525
|
|
20241111,154100,558803089,560,560,560,560,0
|
|
20241111,154000,558803089,560,560,560,560,0
|
|
20241111,153900,558803089,560,560,560,560,0
|
|
20241111,153800,558803089,560,560,560,560,0
|
|
20241111,153700,558803089,560,560,560,560,0
|
|
20241111,153600,558803089,560,560,560,560,0
|
|
20241111,153500,558803089,560,560,560,560,0
|
|
20241111,153400,558803089,560,560,560,560,0
|
|
20241111,153300,558803089,560,560,560,560,0
|
|
20241111,153200,558803089,560,560,560,560,0
|
|
20241111,153100,558803089,560,560,560,560,0
|
|
20241111,153000,558803089,560,560,560,560,4525
|
|
20241111,152900,556269089,556,556,556,556,0
|
|
20241111,152800,556269089,556,556,556,556,0
|
|
20241111,152700,556269089,556,556,556,556,0
|
|
20241111,152600,556269089,556,556,556,556,0
|
|
20241111,152500,556269089,556,556,556,556,0
|
|
20241111,152400,556269089,556,556,556,556,0
|
|
20241111,152300,556269089,556,556,556,556,0
|
|
20241111,152200,556269089,556,556,556,556,0
|
|
20241111,152100,556269089,556,556,556,556,0
|
|
20241111,152000,556269089,556,556,556,556,0
|
|
20241111,151900,556269089,556,556,559,555,1684
|
|
20241111,151800,555333726,560,557,560,555,9001
|
|
20241111,151700,550329554,557,557,557,557,0
|
|
20241111,151600,550329554,557,557,557,557,1210
|
|
20241111,151500,549655584,560,560,560,560,2
|
|
20241111,151400,549654464,557,560,560,557,6
|
|
20241111,151300,549651119,557,557,557,557,4135
|
|
20241111,151200,547347924,557,557,557,557,1
|
|
20241111,151100,547347367,560,560,560,560,2018
|
|
20241111,151000,546217287,561,560,561,560,883
|
|
20241111,150900,545722806,560,558,560,558,2600
|
|
20241111,150800,544268806,557,562,562,557,8162
|
|
20241111,150700,539696058,561,562,562,561,1034
|
|
20241111,150600,539115869,562,562,562,562,2
|
|
20241111,150500,539114745,563,563,563,563,1
|
|
20241111,150400,539114182,561,561,561,561,5
|
|
20241111,150300,539111377,561,561,561,561,1
|
|
20241111,150200,539110816,560,560,560,560,2
|
|
20241111,150100,539109696,560,560,560,560,1
|
|
20241111,150000,539109136,561,561,561,561,1063
|
|
20241111,145900,538512793,564,561,564,561,51
|
|
20241111,145800,538484179,561,561,561,561,0
|
|
20241111,145700,538484179,561,563,563,561,4000
|
|
20241111,145600,536234899,563,563,563,563,200
|
|
20241111,145500,536122299,564,564,564,564,37
|
|
20241111,145400,536101431,564,563,564,563,59
|
|
20241111,145300,536068172,564,564,564,564,0
|
|
20241111,145200,536068172,564,564,564,564,0
|
|
20241111,145100,536068172,564,564,564,564,99
|
|
20241111,145000,536012336,564,564,564,564,400
|
|
20241111,144900,535786736,563,563,563,563,52
|
|
20241111,144800,535757460,563,563,563,563,0
|
|
20241111,144700,535757460,563,563,563,563,0
|
|
20241111,144600,535757460,563,563,563,563,12
|
|
20241111,144500,535750704,563,563,563,563,1
|
|
20241111,144400,535750141,562,563,563,562,59
|
|
20241111,144300,535716981,564,564,564,564,0
|
|
20241111,144200,535716981,564,564,564,564,0
|
|
20241111,144100,535716981,564,564,564,564,0
|
|
20241111,144000,535716981,564,564,564,564,0
|
|
20241111,143900,535716981,564,564,564,564,0
|
|
20241111,143800,535716981,564,564,564,564,501
|
|
20241111,143700,535434417,562,562,562,562,0
|
|
20241111,143600,535434417,562,562,563,562,176
|
|
20241111,143500,535335400,562,562,562,562,0
|
|
20241111,143400,535335400,562,562,562,562,0
|
|
20241111,143300,535335400,562,562,562,562,0
|
|
20241111,143200,535335400,562,562,562,562,0
|
|
20241111,143100,535335400,562,562,562,562,0
|
|
20241111,143000,535335400,562,562,562,562,0
|
|
20241111,142900,535335400,562,562,562,562,0
|
|
20241111,142800,535335400,562,562,562,562,0
|
|
20241111,142700,535335400,562,562,562,562,2
|
|
20241111,142600,535334276,565,565,565,565,0
|
|
20241111,142500,535334276,565,565,565,565,0
|
|
20241111,142400,535334276,565,565,565,565,0
|
|
20241111,142300,535334276,565,565,565,565,0
|
|
20241111,142200,535334276,565,565,565,565,0
|
|
20241111,142100,535334276,565,565,565,565,0
|
|
20241111,142000,535334276,565,565,565,565,0
|
|
20241111,141900,535334276,565,565,565,565,0
|
|
20241111,141800,535334276,565,565,565,565,0
|
|
20241111,141700,535334276,565,565,565,565,1
|
|
20241111,141600,535333711,561,563,563,561,480
|
|
20241111,141500,535064119,566,566,566,566,188
|
|
20241111,141400,534957711,566,566,566,566,0
|
|
20241111,141300,534957711,566,566,566,566,0
|
|
20241111,141200,534957711,566,566,566,566,0
|
|
20241111,141100,534957711,566,566,566,566,0
|
|
20241111,141000,534957711,566,566,566,566,0
|
|
20241111,140900,534957711,566,566,566,566,0
|
|
20241111,140800,534957711,566,566,566,566,0
|
|
20241111,140700,534957711,566,566,566,566,0
|
|
20241111,140600,534957711,566,566,566,566,353
|
|
20241111,140500,534757913,563,565,565,563,6201
|
|
20241111,140400,531262162,564,564,564,564,290
|
|
20241111,140300,531098602,565,565,565,565,62
|
|
20241111,140200,531063572,565,565,565,565,2148
|
|
20241111,140100,529849952,566,566,566,566,101
|
|
20241111,140000,529792786,565,565,565,565,1782
|
|
20241111,135900,528785956,566,566,566,566,50
|
|
20241111,135800,528757656,566,566,566,566,0
|
|
20241111,135700,528757656,566,566,566,566,10
|
|
20241111,135600,528751996,566,566,566,566,101
|
|
20241111,135500,528694830,565,565,565,565,0
|
|
20241111,135400,528694830,565,565,565,565,0
|
|
20241111,135300,528694830,565,565,565,565,2251
|
|
20241111,135200,527423015,565,565,565,565,78
|
|
20241111,135100,527378945,565,565,566,565,4642
|
|
20241111,135000,524756091,565,565,565,565,1
|
|
20241111,134900,524755526,563,564,564,563,677
|
|
20241111,134800,524374371,565,564,565,564,636
|
|
20241111,134700,524015666,564,564,564,564,9
|
|
20241111,134600,524010590,564,564,564,564,260
|
|
20241111,134500,523863950,564,564,564,564,10
|
|
20241111,134400,523858310,564,564,564,564,16
|
|
20241111,134300,523849286,564,564,564,564,0
|
|
20241111,134200,523849286,564,564,564,564,0
|
|
20241111,134100,523849286,564,565,565,564,296
|
|
20241111,134000,523682112,565,565,565,565,400
|
|
20241111,133900,523456112,564,564,564,564,35
|
|
20241111,133800,523436372,564,564,564,564,0
|
|
20241111,133700,523436372,564,564,564,564,0
|
|
20241111,133600,523436372,564,564,564,564,300
|
|
20241111,133500,523267172,565,565,565,565,0
|
|
20241111,133400,523267172,565,565,565,565,50
|
|
20241111,133300,523238922,564,564,564,564,0
|
|
20241111,133200,523238922,564,564,564,564,0
|
|
20241111,133100,523238922,564,564,564,564,0
|
|
20241111,133000,523238922,564,564,564,564,0
|
|
20241111,132900,523238922,564,564,564,564,0
|
|
20241111,132800,523238922,564,564,564,564,34
|
|
20241111,132700,523219746,567,567,567,567,0
|
|
20241111,132600,523219746,567,567,567,567,36
|
|
20241111,132500,523199334,567,567,567,567,0
|
|
20241111,132400,523199334,567,567,567,567,0
|
|
20241111,132300,523199334,567,567,567,565,1159
|
|
20241111,132200,522543222,567,565,567,565,555
|
|
20241111,132100,522229645,567,567,567,567,2000
|
|
20241111,132000,521095645,567,565,567,564,2608
|
|
20241111,131900,519624696,566,566,566,566,548
|
|
20241111,131800,519314528,564,565,565,564,1532
|
|
20241111,131700,518449286,566,565,566,565,3306
|
|
20241111,131600,516580396,564,564,564,564,2211
|
|
20241111,131500,515333392,563,563,563,563,0
|
|
20241111,131400,515333392,563,563,563,563,100
|
|
20241111,131300,515277092,563,563,563,563,0
|
|
20241111,131200,515277092,563,563,563,563,0
|
|
20241111,131100,515277092,563,563,563,563,1
|
|
20241111,131000,515276529,563,563,563,563,1000
|
|
20241111,130900,514713529,562,566,566,562,10000
|
|
20241111,130800,509088052,567,569,569,567,32
|
|
20241111,130700,509069904,569,566,570,565,868
|
|
20241111,130600,508576062,567,567,567,567,0
|
|
20241111,130500,508576062,567,567,567,567,3499
|
|
20241111,130400,506592129,568,568,568,568,25
|
|
20241111,130300,506577929,567,567,567,567,680
|
|
20241111,130200,506192369,567,565,567,565,298
|
|
20241111,130100,506023899,567,567,567,567,2
|
|
20241111,130000,506022765,567,567,567,567,2383
|
|
20241111,125900,504671604,567,567,567,567,0
|
|
20241111,125800,504671604,567,564,567,564,2991
|
|
20241111,125700,502980740,563,563,563,563,1
|
|
20241111,125600,502980177,564,563,564,563,967
|
|
20241111,125500,502435724,564,565,565,564,2123
|
|
20241111,125400,501238329,564,564,564,564,0
|
|
20241111,125300,501238329,564,564,564,564,142
|
|
20241111,125200,501158241,563,561,563,561,2768
|
|
20241111,125100,499602843,561,561,561,561,440
|
|
20241111,125000,499356003,561,559,561,559,3156
|
|
20241111,124900,497590619,559,557,559,557,2673
|
|
20241111,124800,496099114,558,558,558,558,0
|
|
20241111,124700,496099114,558,558,558,558,10
|
|
20241111,124600,496093534,558,558,558,558,0
|
|
20241111,124500,496093534,558,557,558,557,2
|
|
20241111,124400,496092419,558,558,558,558,0
|
|
20241111,124300,496092419,558,558,558,556,4
|
|
20241111,124200,496090191,557,557,557,557,0
|
|
20241111,124100,496090191,557,557,557,557,196
|
|
20241111,124000,495981019,557,557,557,557,778
|
|
20241111,123900,495547673,557,557,557,557,0
|
|
20241111,123800,495547673,557,557,557,557,111
|
|
20241111,123700,495485846,557,557,557,557,170
|
|
20241111,123600,495391156,556,556,556,556,0
|
|
20241111,123500,495391156,556,556,556,556,3420
|
|
20241111,123400,493489636,555,555,555,555,818
|
|
20241111,123300,493035646,555,555,555,555,0
|
|
20241111,123200,493035646,555,555,555,555,1000
|
|
20241111,123100,492480646,555,555,555,555,0
|
|
20241111,123000,492480646,555,555,555,555,0
|
|
20241111,122900,492480646,555,555,555,555,500
|
|
20241111,122800,492203146,555,555,555,555,0
|
|
20241111,122700,492203146,555,555,555,555,14
|
|
20241111,122600,492195376,555,555,555,555,0
|
|
20241111,122500,492195376,555,555,555,555,0
|
|
20241111,122400,492195376,555,555,555,555,0
|
|
20241111,122300,492195376,555,555,555,555,0
|
|
20241111,122200,492195376,555,552,555,552,1800
|
|
20241111,122100,491200876,552,555,555,552,1861
|
|
20241111,122000,490172081,555,553,555,553,171
|
|
20241111,121900,490077496,555,555,555,555,500
|
|
20241111,121800,489799996,552,552,552,552,0
|
|
20241111,121700,489799996,552,554,554,552,3000
|
|
20241111,121600,488143227,553,558,558,553,3500
|
|
20241111,121500,486202665,558,558,558,558,0
|
|
20241111,121400,486202665,558,558,558,558,0
|
|
20241111,121300,486202665,558,558,558,558,50
|
|
20241111,121200,486174765,558,558,558,558,1
|
|
20241111,121100,486174207,556,556,556,556,0
|
|
20241111,121000,486174207,556,556,556,556,0
|
|
20241111,120900,486174207,556,558,558,556,3025
|
|
20241111,120800,484490931,558,558,558,558,7
|
|
20241111,120700,484487025,558,558,558,558,0
|
|
20241111,120600,484487025,558,558,558,558,2
|
|
20241111,120500,484485909,558,558,558,558,60
|
|
20241111,120400,484452429,558,558,558,558,4
|
|
20241111,120300,484450197,558,558,558,558,461
|
|
20241111,120200,484192959,559,559,559,559,0
|
|
20241111,120100,484192959,559,559,559,559,34
|
|
20241111,120000,484173953,559,559,559,559,0
|
|
20241111,115900,484173953,559,559,559,559,0
|
|
20241111,115800,484173953,559,559,559,559,40
|
|
20241111,115700,484151593,559,559,559,559,1
|
|
20241111,115600,484151034,559,559,559,559,0
|
|
20241111,115500,484151034,559,559,559,558,1718
|
|
20241111,115400,483192388,559,559,559,559,1
|
|
20241111,115300,483191829,559,558,559,558,672
|
|
20241111,115200,482816446,559,560,560,559,333
|
|
20241111,115100,482630279,560,560,560,560,139
|
|
20241111,115000,482552439,560,560,560,560,292
|
|
20241111,114900,482388919,561,561,561,561,1236
|
|
20241111,114800,481695523,561,561,561,561,0
|
|
20241111,114700,481695523,561,560,561,560,680
|
|
20241111,114600,481314643,560,560,560,560,569
|
|
20241111,114500,480996003,560,560,560,560,54
|
|
20241111,114400,480965763,559,558,559,558,82
|
|
20241111,114300,480919926,557,557,557,557,0
|
|
20241111,114200,480919926,557,559,559,557,88
|
|
20241111,114100,480870908,557,557,557,557,20430
|
|
20241111,114000,469491398,557,557,557,557,11440
|
|
20241111,113900,463119318,557,558,558,555,13930
|
|
20241111,113800,455362437,557,566,566,557,2325
|
|
20241111,113700,454060591,566,570,570,558,20654
|
|
20241111,113600,442434392,570,567,570,567,220
|
|
20241111,113500,442308995,567,568,571,567,1530
|
|
20241111,113400,441440422,568,568,568,568,40
|
|
20241111,113300,441417702,567,570,570,567,5702
|
|
20241111,113200,438183911,570,572,572,570,10950
|
|
20241111,113100,431933242,574,572,574,571,5377
|
|
20241111,113000,428860796,574,576,576,572,7984
|
|
20241111,112900,424284066,577,580,580,577,130
|
|
20241111,112800,424208831,580,580,580,580,0
|
|
20241111,112700,424208831,580,580,580,580,6
|
|
20241111,112600,424205351,580,580,580,580,0
|
|
20241111,112500,424205351,580,580,580,580,20
|
|
20241111,112400,424193751,586,581,586,581,6100
|
|
20241111,112300,420632771,581,574,581,574,2680
|
|
20241111,112200,419082402,578,579,580,578,4120
|
|
20241111,112100,416694990,572,578,580,572,5160
|
|
20241111,112000,413719249,578,578,580,578,6732
|
|
20241111,111900,409821889,578,574,578,572,14184
|
|
20241111,111800,401704447,574,576,577,574,11001
|
|
20241111,111700,395376473,580,580,580,580,0
|
|
20241111,111600,395376473,580,577,580,576,1225
|
|
20241111,111500,394670841,577,578,578,577,4363
|
|
20241111,111400,392153324,579,580,580,579,1029
|
|
20241111,111300,391556524,580,580,580,580,218
|
|
20241111,111200,391430084,580,582,584,580,10909
|
|
20241111,111100,385091758,583,581,583,581,3367
|
|
20241111,111000,383133265,580,581,581,579,14810
|
|
20241111,110900,374540432,581,583,583,581,8306
|
|
20241111,110800,369706734,583,582,583,582,3985
|
|
20241111,110700,367387438,582,584,584,582,256
|
|
20241111,110600,367238364,581,581,581,581,1015
|
|
20241111,110500,366648649,587,578,587,576,29586
|
|
20241111,110400,349397134,577,579,579,577,426
|
|
20241111,110300,349150695,574,573,580,572,2823
|
|
20241111,110200,347532850,580,582,586,567,17166
|
|
20241111,110100,337648301,582,589,589,582,15593
|
|
20241111,110000,328527696,589,590,590,588,2306
|
|
20241111,105900,327171672,589,593,597,588,52204
|
|
20241111,105800,296450373,598,593,600,592,13003
|
|
20241111,105700,288667906,594,598,600,588,51571
|
|
20241111,105600,257815246,598,593,598,587,60797
|
|
20241111,105500,221707113,593,582,596,579,50502
|
|
20241111,105400,191945720,582,579,582,576,22860
|
|
20241111,105300,178673927,579,572,579,572,24271
|
|
20241111,105200,164691985,574,567,576,567,59509
|
|
20241111,105100,130716279,567,564,568,564,23366
|
|
20241111,105000,117477760,564,564,564,564,591
|
|
20241111,104900,117144436,564,555,564,555,25347
|
|
20241111,104800,102944007,560,557,560,556,2801
|
|
20241111,104700,101383582,557,557,557,557,0
|
|
20241111,104600,101383582,557,557,557,557,0
|
|
20241111,104500,101383582,557,556,557,556,682
|
|
20241111,104400,101004389,558,553,558,553,3725
|
|
20241111,104300,98928235,553,553,553,553,1
|
|
20241111,104200,98927682,552,552,552,552,0
|
|
20241111,104100,98927682,552,552,552,552,3
|
|
20241111,104000,98926026,552,552,552,552,1607
|
|
20241111,103900,98038962,551,551,551,551,0
|
|
20241111,103800,98038962,551,551,551,551,0
|
|
20241111,103700,98038962,551,551,551,551,24
|
|
20241111,103600,98025738,551,551,551,551,24
|
|
20241111,103500,98012514,550,550,550,550,0
|
|
20241111,103400,98012514,550,550,550,550,558
|
|
20241111,103300,97705614,550,550,550,550,1923
|
|
20241111,103200,96647964,552,550,552,550,217
|
|
20241111,103100,96528580,549,551,551,549,3735
|
|
20241111,103000,94474425,551,551,552,551,760
|
|
20241111,102900,94055650,552,552,552,552,0
|
|
20241111,102800,94055650,552,552,552,552,0
|
|
20241111,102700,94055650,552,552,552,552,0
|
|
20241111,102600,94055650,552,552,552,552,0
|
|
20241111,102500,94055650,552,552,552,552,7
|
|
20241111,102400,94051786,549,552,552,549,2
|
|
20241111,102300,94050685,549,549,549,549,0
|
|
20241111,102200,94050685,549,551,551,548,6438
|
|
20241111,102100,90511667,551,551,551,551,1286
|
|
20241111,102000,89803081,552,554,554,551,54
|
|
20241111,101900,89773231,551,551,551,551,1
|
|
20241111,101800,89772680,554,554,554,554,1
|
|
20241111,101700,89772126,551,551,551,551,511
|
|
20241111,101600,89490565,552,553,553,551,8148
|
|
20241111,101500,84991872,553,554,554,553,351
|
|
20241111,101400,84797745,554,555,555,554,1028
|
|
20241111,101300,84228231,557,557,557,557,0
|
|
20241111,101200,84228231,557,557,557,557,0
|
|
20241111,101100,84228231,557,557,557,557,0
|
|
20241111,101000,84228231,557,557,557,557,0
|
|
20241111,100900,84228231,557,557,557,557,1
|
|
20241111,100800,84227674,558,557,558,557,500
|
|
20241111,100700,83948696,558,558,558,558,32
|
|
20241111,100600,83930840,558,558,558,558,3
|
|
20241111,100500,83929166,558,558,558,558,12
|
|
20241111,100400,83922470,558,558,558,558,2
|
|
20241111,100300,83921354,558,557,558,557,4
|
|
20241111,100200,83919123,558,555,558,555,315
|
|
20241111,100100,83744295,558,555,558,555,1164
|
|
20241111,100000,83098272,558,555,558,555,47
|
|
20241111,095900,83072172,558,558,558,558,0
|
|
20241111,095800,83072172,558,558,558,558,0
|
|
20241111,095700,83072172,558,558,558,558,1500
|
|
20241111,095600,82235172,558,558,558,558,1
|
|
20241111,095500,82234614,558,557,558,557,33
|
|
20241111,095400,82216216,558,558,558,558,0
|
|
20241111,095300,82216216,558,555,558,551,6333
|
|
20241111,095200,78720869,556,556,556,556,0
|
|
20241111,095100,78720869,556,558,558,556,3715
|
|
20241111,095000,76650489,558,557,558,557,1618
|
|
20241111,094900,75749253,558,558,558,558,0
|
|
20241111,094800,75749253,558,557,558,557,246
|
|
20241111,094700,75612225,558,558,558,558,120
|
|
20241111,094600,75545265,563,562,566,559,830
|
|
20241111,094500,75078329,562,555,562,555,4361
|
|
20241111,094400,72651659,552,552,552,552,2485
|
|
20241111,094300,71279939,553,557,557,553,9973
|
|
20241111,094200,65750451,557,556,557,556,184
|
|
20241111,094100,65648127,559,559,559,559,29
|
|
20241111,094000,65631916,560,560,560,556,946
|
|
20241111,093900,65105874,559,559,559,559,2
|
|
20241111,093800,65104756,560,560,560,560,1
|
|
20241111,093700,65104196,560,558,560,556,5201
|
|
20241111,093600,62212195,561,556,561,556,2207
|
|
20241111,093500,60977406,556,559,559,556,11986
|
|
20241111,093400,54307641,561,561,561,560,1631
|
|
20241111,093300,53394239,561,564,564,561,11641
|
|
20241111,093200,46846332,567,567,567,567,238
|
|
20241111,093100,46711386,569,567,569,567,19974
|
|
20241111,093000,35370281,567,566,569,565,15419
|
|
20241111,092900,26620485,566,561,566,560,1889
|
|
20241111,092800,25558261,561,562,566,561,2001
|
|
20241111,092700,24435195,562,561,567,561,26222
|
|
20241111,092600,9643133,561,559,561,559,9245
|
|
20241111,092500,4472297,559,556,559,556,928
|
|
20241111,092400,3954082,556,556,556,556,0
|
|
20241111,092300,3954082,556,557,557,556,1000
|
|
20241111,092200,3397582,559,559,559,559,0
|
|
20241111,092100,3397582,559,559,559,559,0
|
|
20241111,092000,3397582,559,559,559,559,0
|
|
20241111,091900,3397582,559,558,559,558,3
|
|
20241111,091800,3395906,556,556,556,556,0
|
|
20241111,091700,3395906,556,557,557,556,1884
|
|
20241111,091600,2348329,558,558,558,558,0
|
|
20241111,091500,2348329,558,558,558,558,0
|
|
20241111,091400,2348329,558,559,559,558,144
|
|
20241111,091300,2267969,560,560,560,560,23
|
|
20241111,091200,2255089,559,559,559,559,50
|
|
20241111,091100,2227139,559,559,559,559,0
|
|
20241111,091000,2227139,559,559,559,559,0
|
|
20241111,090900,2227139,559,559,559,559,51
|
|
20241111,090800,2198630,560,560,560,560,0
|
|
20241111,090700,2198630,560,560,560,560,2037
|
|
20241111,090600,1057910,563,563,563,563,0
|
|
20241111,090500,1057910,563,563,563,563,0
|
|
20241111,090400,1057910,563,563,563,563,0
|
|
20241111,090300,1057910,563,563,563,563,0
|
|
20241111,090200,1057910,563,563,563,563,1
|
|
20241111,090100,1057347,561,562,562,561,741
|
|
20241111,090000,641243,562,562,563,562,1141
|