624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192100,197755249,192,192,192,192,2713
|
|
20241111,192000,197755249,192,192,192,192,0
|
|
20241111,191900,197755249,192,192,192,192,0
|
|
20241111,191800,197755249,192,192,192,192,0
|
|
20241111,191700,197755249,192,192,192,192,0
|
|
20241111,191600,197755249,192,192,192,192,0
|
|
20241111,191500,197755249,192,192,192,192,0
|
|
20241111,191400,197755249,192,192,192,192,0
|
|
20241111,191300,197755249,192,192,192,192,0
|
|
20241111,191200,197755249,192,192,192,192,0
|
|
20241111,191100,197755249,192,192,192,192,0
|
|
20241111,191000,197755249,192,192,192,192,0
|
|
20241111,190900,197755249,192,192,192,192,0
|
|
20241111,190800,197755249,192,192,192,192,0
|
|
20241111,190700,197755249,192,192,192,192,0
|
|
20241111,190600,197755249,192,192,192,192,0
|
|
20241111,190500,197755249,192,192,192,192,0
|
|
20241111,190400,197755249,192,192,192,192,0
|
|
20241111,190300,197755249,192,192,192,192,0
|
|
20241111,190200,197755249,192,192,192,192,0
|
|
20241111,190100,197755249,192,192,192,192,0
|
|
20241111,190000,197755249,192,192,192,192,0
|
|
20241111,185900,197755249,192,192,192,192,0
|
|
20241111,185800,197755249,192,192,192,192,0
|
|
20241111,185700,197755249,192,192,192,192,0
|
|
20241111,185600,197755249,192,192,192,192,0
|
|
20241111,185500,197755249,192,192,192,192,0
|
|
20241111,185400,197755249,192,192,192,192,0
|
|
20241111,185300,197755249,192,192,192,192,0
|
|
20241111,185200,197755249,192,192,192,192,0
|
|
20241111,185100,197755249,192,192,192,192,2713
|
|
20241111,185000,197755249,192,192,192,192,0
|
|
20241111,184900,197755249,192,192,192,192,0
|
|
20241111,184800,197755249,192,192,192,192,0
|
|
20241111,184700,197755249,192,192,192,192,0
|
|
20241111,184600,197755249,192,192,192,192,0
|
|
20241111,184500,197755249,192,192,192,192,0
|
|
20241111,184400,197755249,192,192,192,192,0
|
|
20241111,184300,197755249,192,192,192,192,0
|
|
20241111,184200,197755249,192,192,192,192,0
|
|
20241111,184100,197755249,192,192,192,192,0
|
|
20241111,184000,197755249,192,192,192,192,0
|
|
20241111,183900,197755249,192,192,192,192,0
|
|
20241111,183800,197755249,192,192,192,192,0
|
|
20241111,183700,197755249,192,192,192,192,0
|
|
20241111,183600,197755249,192,192,192,192,0
|
|
20241111,183500,197755249,192,192,192,192,0
|
|
20241111,183400,197755249,192,192,192,192,0
|
|
20241111,183300,197755249,192,192,192,192,0
|
|
20241111,183200,197755249,192,192,192,192,0
|
|
20241111,183100,197755249,192,192,192,192,0
|
|
20241111,183000,197755249,192,192,192,192,0
|
|
20241111,182900,197755249,192,192,192,192,0
|
|
20241111,182800,197755249,192,192,192,192,0
|
|
20241111,182700,197755249,192,192,192,192,0
|
|
20241111,182600,197755249,192,192,192,192,0
|
|
20241111,182500,197755249,192,192,192,192,0
|
|
20241111,182400,197755249,192,192,192,192,0
|
|
20241111,182300,197755249,192,192,192,192,0
|
|
20241111,182200,197755249,192,192,192,192,0
|
|
20241111,182100,197755249,192,192,192,192,2713
|
|
20241111,182000,197755249,192,192,192,192,0
|
|
20241111,181900,197755249,192,192,192,192,0
|
|
20241111,181800,197755249,192,192,192,192,0
|
|
20241111,181700,197755249,192,192,192,192,0
|
|
20241111,181600,197755249,192,192,192,192,0
|
|
20241111,181500,197755249,192,192,192,192,0
|
|
20241111,181400,197755249,192,192,192,192,0
|
|
20241111,181300,197755249,192,192,192,192,0
|
|
20241111,181200,197755249,192,192,192,192,0
|
|
20241111,181100,197755249,192,192,192,192,0
|
|
20241111,181000,197755249,192,192,192,192,0
|
|
20241111,180900,197755249,192,192,192,192,0
|
|
20241111,180800,197755249,192,192,192,192,0
|
|
20241111,180700,197755249,192,192,192,192,0
|
|
20241111,180600,197755249,192,192,192,192,0
|
|
20241111,180500,197755249,192,192,192,192,0
|
|
20241111,180400,197755249,192,192,192,192,0
|
|
20241111,180300,197755249,192,192,192,192,0
|
|
20241111,180200,197755249,192,192,192,192,0
|
|
20241111,180100,197755249,192,192,192,192,0
|
|
20241111,180000,197755249,192,192,192,192,0
|
|
20241111,175900,197755249,192,192,192,192,0
|
|
20241111,175800,197755249,192,192,192,192,0
|
|
20241111,175700,197755249,192,192,192,192,0
|
|
20241111,175600,197755249,192,192,192,192,0
|
|
20241111,175500,197755249,192,192,192,192,0
|
|
20241111,175400,197755249,192,192,192,192,0
|
|
20241111,175300,197755249,192,192,192,192,0
|
|
20241111,175200,197755249,192,192,192,192,0
|
|
20241111,175100,197755249,192,192,192,192,2713
|
|
20241111,175000,197755249,192,192,192,192,0
|
|
20241111,174900,197755249,192,192,192,192,0
|
|
20241111,174800,197755249,192,192,192,192,0
|
|
20241111,174700,197755249,192,192,192,192,0
|
|
20241111,174600,197755249,192,192,192,192,0
|
|
20241111,174500,197755249,192,192,192,192,0
|
|
20241111,174400,197755249,192,192,192,192,0
|
|
20241111,174300,197755249,192,192,192,192,0
|
|
20241111,174200,197755249,192,192,192,192,0
|
|
20241111,174100,197755249,192,192,192,192,0
|
|
20241111,174000,197755249,192,192,192,192,0
|
|
20241111,173900,197755249,192,192,192,192,0
|
|
20241111,173800,197755249,192,192,192,192,0
|
|
20241111,173700,197755249,192,192,192,192,0
|
|
20241111,173600,197755249,192,192,192,192,0
|
|
20241111,173500,197755249,192,192,192,192,0
|
|
20241111,173400,197755249,192,192,192,192,0
|
|
20241111,173300,197755249,192,192,192,192,0
|
|
20241111,173200,197755249,192,192,192,192,0
|
|
20241111,173100,197755249,192,192,192,192,0
|
|
20241111,173000,197755249,192,192,192,192,0
|
|
20241111,172900,197755249,192,192,192,192,0
|
|
20241111,172800,197755249,192,192,192,192,0
|
|
20241111,172700,197755249,192,192,192,192,0
|
|
20241111,172600,197755249,192,192,192,192,0
|
|
20241111,172500,197755249,192,192,192,192,0
|
|
20241111,172400,197755249,192,192,192,192,0
|
|
20241111,172300,197755249,192,192,192,192,0
|
|
20241111,172200,197755249,192,192,192,192,0
|
|
20241111,172100,197755249,192,192,192,192,2713
|
|
20241111,172000,197755249,192,192,192,192,0
|
|
20241111,171900,197755249,192,192,192,192,0
|
|
20241111,171800,197755249,192,192,192,192,0
|
|
20241111,171700,197755249,192,192,192,192,0
|
|
20241111,171600,197755249,192,192,192,192,0
|
|
20241111,171500,197755249,192,192,192,192,0
|
|
20241111,171400,197755249,192,192,192,192,0
|
|
20241111,171300,197755249,192,192,192,192,0
|
|
20241111,171200,197755249,192,192,192,192,0
|
|
20241111,171100,197755249,192,192,192,192,0
|
|
20241111,171000,197755249,192,192,192,192,0
|
|
20241111,170900,197755249,192,192,192,192,0
|
|
20241111,170800,197755249,192,192,192,192,0
|
|
20241111,170700,197755249,192,192,192,192,0
|
|
20241111,170600,197755249,192,192,192,192,0
|
|
20241111,170500,197755249,192,192,192,192,0
|
|
20241111,170400,197755249,192,192,192,192,0
|
|
20241111,170300,197755249,192,192,192,192,0
|
|
20241111,170200,197755249,192,192,192,192,0
|
|
20241111,170100,197755249,192,192,192,192,0
|
|
20241111,170000,197755249,192,192,192,192,0
|
|
20241111,165900,197755249,192,192,192,192,0
|
|
20241111,165800,197755249,192,192,192,192,0
|
|
20241111,165700,197755249,192,192,192,192,0
|
|
20241111,165600,197755249,192,192,192,192,0
|
|
20241111,165500,197755249,192,192,192,192,0
|
|
20241111,165400,197755249,192,192,192,192,0
|
|
20241111,165300,197755249,192,192,192,192,0
|
|
20241111,165200,197755249,192,192,192,192,0
|
|
20241111,165100,197755249,192,192,192,192,2713
|
|
20241111,165000,197755249,192,192,192,192,0
|
|
20241111,164900,197755249,192,192,192,192,0
|
|
20241111,164800,197755249,192,192,192,192,0
|
|
20241111,164700,197755249,192,192,192,192,0
|
|
20241111,164600,197755249,192,192,192,192,0
|
|
20241111,164500,197755249,192,192,192,192,0
|
|
20241111,164400,197755249,192,192,192,192,0
|
|
20241111,164300,197755249,192,192,192,192,0
|
|
20241111,164200,197755249,192,192,192,192,0
|
|
20241111,164100,197755249,192,192,192,192,0
|
|
20241111,164000,197755249,192,192,192,192,0
|
|
20241111,163900,197755249,192,192,192,192,0
|
|
20241111,163800,197755249,192,192,192,192,0
|
|
20241111,163700,197755249,192,192,192,192,0
|
|
20241111,163600,197755249,192,192,192,192,0
|
|
20241111,163500,197755249,192,192,192,192,0
|
|
20241111,163400,197755249,192,192,192,192,0
|
|
20241111,163300,197755249,192,192,192,192,0
|
|
20241111,163200,197755249,192,192,192,192,0
|
|
20241111,163100,197755249,192,192,192,192,0
|
|
20241111,163000,197755249,192,192,192,192,0
|
|
20241111,162900,197755249,192,192,192,192,0
|
|
20241111,162800,197755249,192,192,192,192,0
|
|
20241111,162700,197755249,192,192,192,192,0
|
|
20241111,162600,197755249,192,192,192,192,0
|
|
20241111,162500,197755249,192,192,192,192,0
|
|
20241111,162400,197755249,192,192,192,192,0
|
|
20241111,162300,197755249,192,192,192,192,0
|
|
20241111,162200,197755249,192,192,192,192,0
|
|
20241111,162100,197755249,192,192,192,192,2713
|
|
20241111,162000,197755249,192,192,192,192,0
|
|
20241111,161900,197755249,192,192,192,192,0
|
|
20241111,161800,197755249,192,192,192,192,0
|
|
20241111,161700,197755249,192,192,192,192,0
|
|
20241111,161600,197755249,192,192,192,192,0
|
|
20241111,161500,197755249,192,192,192,192,0
|
|
20241111,161400,197755249,192,192,192,192,0
|
|
20241111,161300,197755249,192,192,192,192,0
|
|
20241111,161200,197755249,192,192,192,192,0
|
|
20241111,161100,197755249,192,192,192,192,0
|
|
20241111,161000,197755249,192,192,192,192,0
|
|
20241111,160900,197755249,192,192,192,192,0
|
|
20241111,160800,197755249,192,192,192,192,0
|
|
20241111,160700,197755249,192,192,192,192,0
|
|
20241111,160600,197755249,192,192,192,192,0
|
|
20241111,160500,197755249,192,192,192,192,0
|
|
20241111,160400,197755249,192,192,192,192,0
|
|
20241111,160300,197755249,192,192,192,192,0
|
|
20241111,160200,197755249,192,192,192,192,0
|
|
20241111,160100,197755249,192,192,192,192,0
|
|
20241111,160000,197755249,192,192,192,192,0
|
|
20241111,155900,197755249,192,192,192,192,0
|
|
20241111,155800,197755249,192,192,192,192,0
|
|
20241111,155700,197755249,192,192,192,192,0
|
|
20241111,155600,197755249,192,192,192,192,0
|
|
20241111,155500,197755249,192,192,192,192,0
|
|
20241111,155400,197755249,192,192,192,192,0
|
|
20241111,155300,197755249,192,192,192,192,0
|
|
20241111,155200,197755249,192,192,192,192,0
|
|
20241111,155100,197755249,192,192,192,192,2713
|
|
20241111,155000,197755249,192,192,192,192,0
|
|
20241111,154900,197755249,192,192,192,192,0
|
|
20241111,154800,197755249,192,192,192,192,0
|
|
20241111,154700,197755249,192,192,192,192,0
|
|
20241111,154600,197755249,192,192,192,192,0
|
|
20241111,154500,197755249,192,192,192,192,0
|
|
20241111,154400,197755249,192,192,192,192,0
|
|
20241111,154300,197755249,192,192,192,192,0
|
|
20241111,154200,197755249,192,192,192,192,0
|
|
20241111,154100,197755249,192,192,192,192,0
|
|
20241111,154000,197755249,192,192,192,192,0
|
|
20241111,153900,197755249,192,192,192,192,0
|
|
20241111,153800,197755249,192,192,192,192,0
|
|
20241111,153700,197755249,192,192,192,192,0
|
|
20241111,153600,197755249,192,192,192,192,0
|
|
20241111,153500,197755249,192,192,192,192,0
|
|
20241111,153400,197755249,192,192,192,192,0
|
|
20241111,153300,197755249,192,192,192,192,0
|
|
20241111,153200,197755249,192,192,192,192,0
|
|
20241111,153100,197755249,192,192,192,192,0
|
|
20241111,153000,197755249,192,192,192,192,2713
|
|
20241111,152900,197234353,192,192,192,192,0
|
|
20241111,152800,197234353,192,192,192,192,0
|
|
20241111,152700,197234353,192,192,192,192,0
|
|
20241111,152600,197234353,192,192,192,192,0
|
|
20241111,152500,197234353,192,192,192,192,0
|
|
20241111,152400,197234353,192,192,192,192,0
|
|
20241111,152300,197234353,192,192,192,192,0
|
|
20241111,152200,197234353,192,192,192,192,0
|
|
20241111,152100,197234353,192,192,192,192,0
|
|
20241111,152000,197234353,192,192,192,192,0
|
|
20241111,151900,197234353,192,192,192,192,300
|
|
20241111,151800,197176753,191,191,191,191,14
|
|
20241111,151700,197174079,191,191,191,191,221
|
|
20241111,151600,197131868,191,191,191,191,303
|
|
20241111,151500,197073995,191,192,192,190,3431
|
|
20241111,151400,196416143,192,192,192,192,0
|
|
20241111,151300,196416143,192,192,192,192,1112
|
|
20241111,151200,196202639,192,191,192,191,3
|
|
20241111,151100,196202065,191,190,191,190,24
|
|
20241111,151000,196197501,192,192,192,192,58
|
|
20241111,150900,196186365,191,190,192,190,10007
|
|
20241111,150800,194265027,192,192,192,192,6
|
|
20241111,150700,194263875,192,190,192,190,4
|
|
20241111,150600,194263112,191,191,191,191,10005
|
|
20241111,150500,192352157,191,191,191,191,118
|
|
20241111,150400,192329619,191,191,191,191,2007
|
|
20241111,150300,191946282,191,191,191,191,16
|
|
20241111,150200,191943226,191,190,192,190,15
|
|
20241111,150100,191940361,191,191,191,191,0
|
|
20241111,150000,191940361,191,191,191,191,5
|
|
20241111,145900,191939406,191,191,191,191,5
|
|
20241111,145800,191938451,191,191,191,191,1544
|
|
20241111,145700,191643547,192,190,192,190,21001
|
|
20241111,145600,187653355,191,192,192,191,1001
|
|
20241111,145500,187462163,190,190,190,190,1
|
|
20241111,145400,187461973,191,191,192,191,115
|
|
20241111,145300,187440007,191,191,191,191,282
|
|
20241111,145200,187386145,191,191,191,190,12
|
|
20241111,145100,187383854,191,191,191,191,616
|
|
20241111,145000,187266198,190,191,191,190,15835
|
|
20241111,144900,184241714,190,191,191,190,14
|
|
20241111,144800,184239041,191,191,191,191,40
|
|
20241111,144700,184231401,191,191,191,191,0
|
|
20241111,144600,184231401,191,191,191,191,481
|
|
20241111,144500,184139530,191,191,191,191,16
|
|
20241111,144400,184136474,191,191,191,191,5
|
|
20241111,144300,184135519,190,190,190,190,8900
|
|
20241111,144200,182444519,190,191,191,190,24697
|
|
20241111,144100,177751947,191,191,191,191,14
|
|
20241111,144000,177749273,191,191,191,191,12
|
|
20241111,143900,177746981,191,191,191,191,61
|
|
20241111,143800,177735330,192,192,192,192,0
|
|
20241111,143700,177735330,192,192,192,192,1
|
|
20241111,143600,177735138,192,192,192,192,200
|
|
20241111,143500,177696738,191,191,191,191,219
|
|
20241111,143400,177654909,191,191,191,191,1431
|
|
20241111,143300,177381588,191,191,191,191,16690
|
|
20241111,143200,174193798,191,191,191,191,3
|
|
20241111,143100,174193225,191,191,191,191,109
|
|
20241111,143000,174172406,191,191,191,191,909
|
|
20241111,142900,173998787,190,190,190,190,1
|
|
20241111,142800,173998597,190,190,190,190,1426
|
|
20241111,142700,173727657,191,191,191,191,0
|
|
20241111,142600,173727657,191,191,191,191,0
|
|
20241111,142500,173727657,191,191,191,191,0
|
|
20241111,142400,173727657,191,191,191,191,50
|
|
20241111,142300,173718107,191,191,191,191,53
|
|
20241111,142200,173707984,191,191,191,191,0
|
|
20241111,142100,173707984,191,191,191,191,13
|
|
20241111,142000,173705501,191,191,191,191,0
|
|
20241111,141900,173705501,191,191,191,191,1046
|
|
20241111,141800,173505715,191,191,191,191,10
|
|
20241111,141700,173503805,191,191,191,191,3
|
|
20241111,141600,173503232,191,191,191,191,1119
|
|
20241111,141500,173289503,191,191,191,191,110
|
|
20241111,141400,173268493,191,191,191,191,120
|
|
20241111,141300,173245573,191,191,191,191,642
|
|
20241111,141200,173122951,191,191,191,191,315
|
|
20241111,141100,173062786,190,191,191,190,1002
|
|
20241111,141000,172872405,190,191,191,190,53
|
|
20241111,140900,172862283,191,191,191,191,24
|
|
20241111,140800,172857699,191,191,191,191,303
|
|
20241111,140700,172799826,192,192,192,192,0
|
|
20241111,140600,172799826,192,192,192,192,3
|
|
20241111,140500,172799250,192,192,192,192,0
|
|
20241111,140400,172799250,192,192,192,192,0
|
|
20241111,140300,172799250,192,192,192,192,1
|
|
20241111,140200,172799058,191,190,191,190,10
|
|
20241111,140100,172797149,191,191,191,191,6493
|
|
20241111,140000,171556986,191,191,191,191,0
|
|
20241111,135900,171556986,191,191,191,191,0
|
|
20241111,135800,171556986,191,191,191,191,2037
|
|
20241111,135700,171167919,191,191,191,191,1510
|
|
20241111,135600,170879509,191,191,191,191,900
|
|
20241111,135500,170707609,191,191,191,191,50
|
|
20241111,135400,170698059,190,191,191,190,101
|
|
20241111,135300,170678769,190,191,191,190,11
|
|
20241111,135200,170676669,191,191,191,191,100
|
|
20241111,135100,170657569,190,190,190,190,1
|
|
20241111,135000,170657379,191,191,191,191,4
|
|
20241111,134900,170656615,190,190,190,190,0
|
|
20241111,134800,170656615,190,191,191,190,54674
|
|
20241111,134700,160268534,191,190,191,190,23
|
|
20241111,134600,160264143,191,190,191,190,33
|
|
20241111,134500,160257846,191,190,191,190,1042
|
|
20241111,134400,160058825,191,191,191,190,7
|
|
20241111,134300,160057492,191,191,191,191,1102
|
|
20241111,134200,159847010,191,191,191,191,1000
|
|
20241111,134100,159656010,191,191,191,191,2651
|
|
20241111,134000,159149669,191,191,191,191,0
|
|
20241111,133900,159149669,191,191,191,191,0
|
|
20241111,133800,159149669,191,191,191,191,0
|
|
20241111,133700,159149669,191,191,191,191,0
|
|
20241111,133600,159149669,191,192,192,191,237
|
|
20241111,133500,159104397,192,191,192,191,2810
|
|
20241111,133400,158567685,191,191,192,191,59
|
|
20241111,133300,158556394,191,192,192,191,1094
|
|
20241111,133200,158347437,192,192,192,192,106
|
|
20241111,133100,158327085,192,192,192,192,4
|
|
20241111,133000,158326317,192,192,192,192,1
|
|
20241111,132900,158326125,192,192,192,192,29
|
|
20241111,132800,158320557,192,192,192,192,8
|
|
20241111,132700,158319021,191,192,192,191,1898
|
|
20241111,132600,157956329,191,191,191,191,0
|
|
20241111,132500,157956329,191,191,192,191,877
|
|
20241111,132400,157788821,191,192,192,191,379
|
|
20241111,132300,157716329,192,192,192,192,317
|
|
20241111,132200,157655465,191,192,192,191,4
|
|
20241111,132100,157654698,192,192,192,192,1
|
|
20241111,132000,157654506,191,192,192,191,540
|
|
20241111,131900,157551365,192,192,192,192,118
|
|
20241111,131800,157528709,191,192,192,191,497
|
|
20241111,131700,157433312,193,193,193,193,0
|
|
20241111,131600,157433312,193,192,193,192,2972
|
|
20241111,131500,156862687,192,192,192,192,66
|
|
20241111,131400,156850015,192,191,192,191,3091
|
|
20241111,131300,156259547,192,192,192,192,18
|
|
20241111,131200,156256091,192,191,192,191,769
|
|
20241111,131100,156108444,191,191,192,191,896
|
|
20241111,131000,155936421,191,191,192,191,18
|
|
20241111,130900,155932977,192,191,192,191,2
|
|
20241111,130800,155932594,191,191,191,191,132
|
|
20241111,130700,155907382,191,191,192,191,428
|
|
20241111,130600,155825371,191,191,191,191,370
|
|
20241111,130500,155754701,191,192,192,191,11
|
|
20241111,130400,155752591,191,192,192,191,11
|
|
20241111,130300,155750489,191,191,191,191,12
|
|
20241111,130200,155748197,192,192,192,192,500
|
|
20241111,130100,155652197,192,192,192,192,0
|
|
20241111,130000,155652197,192,192,192,192,293
|
|
20241111,125900,155595941,192,192,192,192,677
|
|
20241111,125800,155465957,192,191,192,191,1238
|
|
20241111,125700,155228263,192,192,192,192,2
|
|
20241111,125600,155227879,192,192,192,191,50044
|
|
20241111,125500,145665442,192,193,193,192,3
|
|
20241111,125400,145664865,193,193,193,193,0
|
|
20241111,125300,145664865,193,193,193,193,0
|
|
20241111,125200,145664865,193,193,193,193,0
|
|
20241111,125100,145664865,193,193,193,193,5
|
|
20241111,125000,145663900,193,193,193,193,1
|
|
20241111,124900,145663707,193,193,193,193,0
|
|
20241111,124800,145663707,193,193,193,193,0
|
|
20241111,124700,145663707,193,193,193,193,182
|
|
20241111,124600,145628581,193,193,193,193,114
|
|
20241111,124500,145606579,193,193,193,193,0
|
|
20241111,124400,145606579,193,193,193,193,1
|
|
20241111,124300,145606386,192,193,193,192,3
|
|
20241111,124200,145605809,193,191,193,191,515
|
|
20241111,124100,145506930,191,191,191,191,0
|
|
20241111,124000,145506930,191,191,191,191,0
|
|
20241111,123900,145506930,191,192,192,191,20000
|
|
20241111,123800,141685052,192,193,193,192,10049
|
|
20241111,123700,139755124,193,193,193,193,2
|
|
20241111,123600,139754738,193,193,193,193,4
|
|
20241111,123500,139753966,193,192,193,192,4
|
|
20241111,123400,139753196,194,194,194,194,4
|
|
20241111,123300,139752420,192,192,192,192,1302
|
|
20241111,123200,139502436,193,193,193,193,10041
|
|
20241111,123100,137564523,193,192,193,192,14
|
|
20241111,123000,137561834,193,192,193,192,9685
|
|
20241111,122900,135702307,192,192,192,192,122
|
|
20241111,122800,135678883,192,191,192,191,2045
|
|
20241111,122700,135288280,193,193,193,193,52
|
|
20241111,122600,135278244,191,192,192,191,2
|
|
20241111,122500,135277861,192,192,192,192,10
|
|
20241111,122400,135275941,193,193,193,193,0
|
|
20241111,122300,135275941,193,193,193,193,0
|
|
20241111,122200,135275941,193,193,193,193,0
|
|
20241111,122100,135275941,193,192,193,192,20
|
|
20241111,122000,135272100,193,192,193,192,2
|
|
20241111,121900,135271715,192,192,192,192,56
|
|
20241111,121800,135260963,192,192,192,192,42
|
|
20241111,121700,135252899,191,191,191,191,1114
|
|
20241111,121600,135040125,191,193,193,191,58
|
|
20241111,121500,135028988,192,192,192,192,140
|
|
20241111,121400,135002108,192,192,192,192,12
|
|
20241111,121300,134999804,192,193,193,192,289
|
|
20241111,121200,134944285,193,192,194,192,926
|
|
20241111,121100,134766216,191,192,192,191,4
|
|
20241111,121000,134765450,192,192,192,192,0
|
|
20241111,120900,134765450,192,192,192,192,0
|
|
20241111,120800,134765450,192,192,192,192,0
|
|
20241111,120700,134765450,192,192,192,192,10
|
|
20241111,120600,134763530,192,192,192,192,0
|
|
20241111,120500,134763530,192,192,192,192,128
|
|
20241111,120400,134738954,192,192,192,192,388
|
|
20241111,120300,134664458,192,192,192,192,100
|
|
20241111,120200,134645258,192,193,193,192,21115
|
|
20241111,120100,130590981,193,193,193,193,3
|
|
20241111,120000,130590402,193,193,193,193,2
|
|
20241111,115900,130590016,193,193,193,193,71
|
|
20241111,115800,130576313,192,192,192,192,0
|
|
20241111,115700,130576313,192,192,192,192,0
|
|
20241111,115600,130576313,192,192,192,192,0
|
|
20241111,115500,130576313,192,192,192,192,0
|
|
20241111,115400,130576313,192,192,192,192,0
|
|
20241111,115300,130576313,192,192,192,192,0
|
|
20241111,115200,130576313,192,193,193,192,8
|
|
20241111,115100,130574770,193,193,193,193,1
|
|
20241111,115000,130574577,193,193,193,193,497
|
|
20241111,114900,130478656,193,193,193,193,123
|
|
20241111,114800,130454917,192,192,192,192,21
|
|
20241111,114700,130450885,191,191,191,191,0
|
|
20241111,114600,130450885,191,191,191,191,0
|
|
20241111,114500,130450885,191,191,191,191,0
|
|
20241111,114400,130450885,191,191,191,191,0
|
|
20241111,114300,130450885,191,193,193,191,14986
|
|
20241111,114200,127562587,192,192,192,192,0
|
|
20241111,114100,127562587,192,192,192,192,8014
|
|
20241111,114000,126023899,192,192,192,192,0
|
|
20241111,113900,126023899,192,192,192,192,11
|
|
20241111,113800,126021787,192,192,192,192,501
|
|
20241111,113700,125925595,191,192,192,191,4889
|
|
20241111,113600,124991765,191,191,191,191,780
|
|
20241111,113500,124842785,191,191,191,191,8516
|
|
20241111,113400,123216229,192,192,192,192,88
|
|
20241111,113300,123199333,192,192,192,192,1963
|
|
20241111,113200,122822437,193,193,193,193,264
|
|
20241111,113100,122771485,192,192,192,192,50
|
|
20241111,113000,122761885,192,192,192,192,0
|
|
20241111,112900,122761885,192,192,193,192,304
|
|
20241111,112800,122703516,193,193,193,193,157
|
|
20241111,112700,122673215,192,193,193,192,92
|
|
20241111,112600,122655461,193,193,193,192,108
|
|
20241111,112500,122634723,191,191,191,191,0
|
|
20241111,112400,122634723,191,191,191,191,0
|
|
20241111,112300,122634723,191,193,193,191,3
|
|
20241111,112200,122634148,193,193,193,193,105
|
|
20241111,112100,122613883,191,191,191,191,0
|
|
20241111,112000,122613883,191,192,193,191,2664
|
|
20241111,111900,122105006,193,192,193,192,2
|
|
20241111,111800,122104621,193,193,193,193,1
|
|
20241111,111700,122104428,192,192,192,191,3013
|
|
20241111,111600,121528927,193,192,193,192,10109
|
|
20241111,111500,119587998,192,192,192,192,2
|
|
20241111,111400,119587614,193,193,193,192,166
|
|
20241111,111300,119555590,192,192,192,191,9066
|
|
20241111,111200,117815021,192,192,192,192,538
|
|
20241111,111100,117711725,192,192,192,192,115
|
|
20241111,111000,117689645,192,192,192,192,561
|
|
20241111,110900,117581933,192,192,192,191,1497
|
|
20241111,110800,117294511,192,192,192,192,106
|
|
20241111,110700,117274159,191,192,192,191,4
|
|
20241111,110600,117273394,192,192,192,192,23
|
|
20241111,110500,117268978,192,192,192,192,300
|
|
20241111,110400,117211378,192,192,192,192,7
|
|
20241111,110300,117210034,192,191,192,191,3
|
|
20241111,110200,117209460,192,192,192,192,0
|
|
20241111,110100,117209460,192,191,192,191,2694
|
|
20241111,110000,116694394,192,191,192,191,233
|
|
20241111,105900,116649659,192,192,192,192,239
|
|
20241111,105800,116603771,192,191,192,190,21213
|
|
20241111,105700,112552587,191,191,191,190,5517
|
|
20241111,105600,111501975,192,192,192,192,101
|
|
20241111,105500,111482583,191,192,192,191,201
|
|
20241111,105400,111443992,192,192,192,192,1
|
|
20241111,105300,111443800,191,192,192,191,1002
|
|
20241111,105200,111251418,192,193,193,190,10437
|
|
20241111,105100,109257021,192,192,192,192,2
|
|
20241111,105000,109256637,193,193,193,193,0
|
|
20241111,104900,109256637,193,193,193,193,257
|
|
20241111,104800,109207036,193,192,193,191,702
|
|
20241111,104700,109072191,192,192,192,191,2630
|
|
20241111,104600,108567547,192,194,194,190,80473
|
|
20241111,104500,93194634,194,194,194,194,102
|
|
20241111,104400,93174846,194,194,194,194,0
|
|
20241111,104300,93174846,194,194,194,194,996
|
|
20241111,104200,92981622,194,194,194,194,0
|
|
20241111,104100,92981622,194,194,194,194,1004
|
|
20241111,104000,92786846,193,193,193,193,214
|
|
20241111,103900,92745544,194,194,194,194,1
|
|
20241111,103800,92745350,193,193,193,193,0
|
|
20241111,103700,92745350,193,193,193,193,744
|
|
20241111,103600,92601758,193,193,193,193,76
|
|
20241111,103500,92587090,193,194,194,193,5900
|
|
20241111,103400,91448388,193,194,194,193,4139
|
|
20241111,103300,90649549,193,193,193,193,1
|
|
20241111,103200,90649356,194,194,194,194,86
|
|
20241111,103100,90632672,194,194,194,194,8
|
|
20241111,103000,90631120,194,193,194,193,27
|
|
20241111,102900,90625883,194,194,194,194,1
|
|
20241111,102800,90625689,193,193,193,193,6000
|
|
20241111,102700,89467689,194,194,194,194,676
|
|
20241111,102600,89336545,194,194,194,194,2154
|
|
20241111,102500,88918669,194,194,194,194,61
|
|
20241111,102400,88906835,194,194,194,194,591
|
|
20241111,102300,88792181,194,194,194,194,4761
|
|
20241111,102200,87868547,194,193,194,193,501
|
|
20241111,102100,87771354,193,193,193,193,9017
|
|
20241111,102000,86031073,193,193,193,193,1807
|
|
20241111,101900,85682322,194,194,194,194,941
|
|
20241111,101800,85499768,193,193,193,193,9999
|
|
20241111,101700,83569961,193,194,194,193,8072
|
|
20241111,101600,82011065,194,194,194,194,400
|
|
20241111,101500,81933465,193,193,193,193,518
|
|
20241111,101400,81833491,193,194,194,193,66
|
|
20241111,101300,81820717,193,193,193,193,0
|
|
20241111,101200,81820717,193,193,193,193,8495
|
|
20241111,101100,80181182,193,193,193,193,16
|
|
20241111,101000,80178094,193,193,193,193,79
|
|
20241111,100900,80162847,193,193,193,192,418
|
|
20241111,100800,80082480,192,193,193,192,2907
|
|
20241111,100700,79523336,193,193,193,192,9966
|
|
20241111,100600,77609819,193,194,194,193,106
|
|
20241111,100500,77589296,192,192,192,192,14108
|
|
20241111,100400,74880560,194,194,194,194,10
|
|
20241111,100300,74878620,193,193,194,193,2188
|
|
20241111,100200,74454817,193,193,193,193,23
|
|
20241111,100100,74450378,193,193,193,193,3390
|
|
20241111,100000,73796108,193,193,193,193,0
|
|
20241111,095900,73796108,193,193,193,193,0
|
|
20241111,095800,73796108,193,194,194,193,5
|
|
20241111,095700,73795141,194,193,194,193,104
|
|
20241111,095600,73775060,193,193,193,193,1908
|
|
20241111,095500,73406816,193,192,193,192,1604
|
|
20241111,095400,73098745,193,193,194,193,2049
|
|
20241111,095300,72703287,194,194,194,194,2
|
|
20241111,095200,72702899,193,193,194,193,12105
|
|
20241111,095100,70366633,194,194,194,194,1041
|
|
20241111,095000,70164679,194,194,195,193,7515
|
|
20241111,094900,68705970,194,195,195,193,142
|
|
20241111,094800,68678301,195,194,195,194,276
|
|
20241111,094700,68624747,194,194,194,194,157
|
|
20241111,094600,68594289,194,194,194,193,3210
|
|
20241111,094500,67971736,192,194,194,192,140
|
|
20241111,094400,67944754,193,194,194,193,1379
|
|
20241111,094300,67678552,194,193,194,193,335
|
|
20241111,094200,67613886,193,194,194,193,1288
|
|
20241111,094100,67364016,194,193,194,193,4095
|
|
20241111,094000,66569789,193,192,193,192,11517
|
|
20241111,093900,64352407,193,194,194,192,31592
|
|
20241111,093800,58266986,194,193,194,193,2664
|
|
20241111,093700,57750571,194,194,194,194,15749
|
|
20241111,093600,54695265,195,195,195,195,1000
|
|
20241111,093500,54500265,195,194,195,194,352
|
|
20241111,093400,54431775,194,193,194,193,6500
|
|
20241111,093300,53171275,193,194,194,193,18847
|
|
20241111,093200,49525104,193,194,195,193,9103
|
|
20241111,093100,47765133,195,195,195,194,398
|
|
20241111,093000,47687719,195,196,196,194,12293
|
|
20241111,092900,45300706,196,196,196,196,1210
|
|
20241111,092800,45063546,196,195,197,195,8370
|
|
20241111,092700,43423860,195,197,197,195,30818
|
|
20241111,092600,37398663,199,197,199,197,20041
|
|
20241111,092500,33450584,197,197,197,196,1403
|
|
20241111,092400,33175493,196,196,196,196,24
|
|
20241111,092300,33170789,196,197,197,196,22290
|
|
20241111,092200,28801889,196,199,199,196,3515
|
|
20241111,092100,28109594,197,199,199,197,23865
|
|
20241111,092000,23407782,199,199,200,198,520
|
|
20241111,091900,23304647,199,198,199,198,459
|
|
20241111,091800,23213757,198,199,199,198,11479
|
|
20241111,091700,20939914,199,199,199,199,1265
|
|
20241111,091600,20688179,199,199,199,198,55
|
|
20241111,091500,20677235,198,200,200,198,11568
|
|
20241111,091400,18386354,199,199,199,199,5
|
|
20241111,091300,18385359,199,200,200,198,31879
|
|
20241111,091200,12047851,201,201,201,201,1
|
|
20241111,091100,12047650,201,201,201,201,34
|
|
20241111,091000,12040816,200,200,200,200,2
|
|
20241111,090900,12040416,202,200,202,200,8299
|
|
20241111,090800,10370845,201,201,201,201,2
|
|
20241111,090700,10370443,200,200,200,199,2105
|
|
20241111,090600,9949671,200,200,201,199,5648
|
|
20241111,090500,8820037,200,199,201,199,859
|
|
20241111,090400,8648289,199,199,199,199,703
|
|
20241111,090300,8508392,199,200,200,199,14548
|
|
20241111,090200,5602210,202,203,203,200,5967
|
|
20241111,090100,4402827,203,202,203,202,7006
|
|
20241111,090000,2987614,202,201,202,201,14860
|