624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192100,320003986,183,183,183,183,18065
|
|
20241112,192000,320003986,183,183,183,183,0
|
|
20241112,191900,320003986,183,183,183,183,0
|
|
20241112,191800,320003986,183,183,183,183,0
|
|
20241112,191700,320003986,183,183,183,183,0
|
|
20241112,191600,320003986,183,183,183,183,0
|
|
20241112,191500,320003986,183,183,183,183,0
|
|
20241112,191400,320003986,183,183,183,183,0
|
|
20241112,191300,320003986,183,183,183,183,0
|
|
20241112,191200,320003986,183,183,183,183,0
|
|
20241112,191100,320003986,183,183,183,183,0
|
|
20241112,191000,320003986,183,183,183,183,0
|
|
20241112,190900,320003986,183,183,183,183,0
|
|
20241112,190800,320003986,183,183,183,183,0
|
|
20241112,190700,320003986,183,183,183,183,0
|
|
20241112,190600,320003986,183,183,183,183,0
|
|
20241112,190500,320003986,183,183,183,183,0
|
|
20241112,190400,320003986,183,183,183,183,0
|
|
20241112,190300,320003986,183,183,183,183,0
|
|
20241112,190200,320003986,183,183,183,183,0
|
|
20241112,190100,320003986,183,183,183,183,0
|
|
20241112,190000,320003986,183,183,183,183,0
|
|
20241112,185900,320003986,183,183,183,183,0
|
|
20241112,185800,320003986,183,183,183,183,0
|
|
20241112,185700,320003986,183,183,183,183,0
|
|
20241112,185600,320003986,183,183,183,183,0
|
|
20241112,185500,320003986,183,183,183,183,0
|
|
20241112,185400,320003986,183,183,183,183,0
|
|
20241112,185300,320003986,183,183,183,183,0
|
|
20241112,185200,320003986,183,183,183,183,0
|
|
20241112,185100,320003986,183,183,183,183,18065
|
|
20241112,185000,320003986,183,183,183,183,0
|
|
20241112,184900,320003986,183,183,183,183,0
|
|
20241112,184800,320003986,183,183,183,183,0
|
|
20241112,184700,320003986,183,183,183,183,0
|
|
20241112,184600,320003986,183,183,183,183,0
|
|
20241112,184500,320003986,183,183,183,183,0
|
|
20241112,184400,320003986,183,183,183,183,0
|
|
20241112,184300,320003986,183,183,183,183,0
|
|
20241112,184200,320003986,183,183,183,183,0
|
|
20241112,184100,320003986,183,183,183,183,0
|
|
20241112,184000,320003986,183,183,183,183,0
|
|
20241112,183900,320003986,183,183,183,183,0
|
|
20241112,183800,320003986,183,183,183,183,0
|
|
20241112,183700,320003986,183,183,183,183,0
|
|
20241112,183600,320003986,183,183,183,183,0
|
|
20241112,183500,320003986,183,183,183,183,0
|
|
20241112,183400,320003986,183,183,183,183,0
|
|
20241112,183300,320003986,183,183,183,183,0
|
|
20241112,183200,320003986,183,183,183,183,0
|
|
20241112,183100,320003986,183,183,183,183,0
|
|
20241112,183000,320003986,183,183,183,183,0
|
|
20241112,182900,320003986,183,183,183,183,0
|
|
20241112,182800,320003986,183,183,183,183,0
|
|
20241112,182700,320003986,183,183,183,183,0
|
|
20241112,182600,320003986,183,183,183,183,0
|
|
20241112,182500,320003986,183,183,183,183,0
|
|
20241112,182400,320003986,183,183,183,183,0
|
|
20241112,182300,320003986,183,183,183,183,0
|
|
20241112,182200,320003986,183,183,183,183,0
|
|
20241112,182100,320003986,183,183,183,183,18065
|
|
20241112,182000,320003986,183,183,183,183,0
|
|
20241112,181900,320003986,183,183,183,183,0
|
|
20241112,181800,320003986,183,183,183,183,0
|
|
20241112,181700,320003986,183,183,183,183,0
|
|
20241112,181600,320003986,183,183,183,183,0
|
|
20241112,181500,320003986,183,183,183,183,0
|
|
20241112,181400,320003986,183,183,183,183,0
|
|
20241112,181300,320003986,183,183,183,183,0
|
|
20241112,181200,320003986,183,183,183,183,0
|
|
20241112,181100,320003986,183,183,183,183,0
|
|
20241112,181000,320003986,183,183,183,183,0
|
|
20241112,180900,320003986,183,183,183,183,0
|
|
20241112,180800,320003986,183,183,183,183,0
|
|
20241112,180700,320003986,183,183,183,183,0
|
|
20241112,180600,320003986,183,183,183,183,0
|
|
20241112,180500,320003986,183,183,183,183,0
|
|
20241112,180400,320003986,183,183,183,183,0
|
|
20241112,180300,320003986,183,183,183,183,0
|
|
20241112,180200,320003986,183,183,183,183,0
|
|
20241112,180100,320003986,183,183,183,183,0
|
|
20241112,180000,320003986,183,183,183,183,0
|
|
20241112,175900,320003986,183,183,183,183,0
|
|
20241112,175800,320003986,183,183,183,183,0
|
|
20241112,175700,320003986,183,183,183,183,0
|
|
20241112,175600,320003986,183,183,183,183,0
|
|
20241112,175500,320003986,183,183,183,183,0
|
|
20241112,175400,320003986,183,183,183,183,0
|
|
20241112,175300,320003986,183,183,183,183,0
|
|
20241112,175200,320003986,183,183,183,183,0
|
|
20241112,175100,320003986,183,183,183,183,18065
|
|
20241112,175000,320003986,183,183,183,183,0
|
|
20241112,174900,320003986,183,183,183,183,0
|
|
20241112,174800,320003986,183,183,183,183,0
|
|
20241112,174700,320003986,183,183,183,183,0
|
|
20241112,174600,320003986,183,183,183,183,0
|
|
20241112,174500,320003986,183,183,183,183,0
|
|
20241112,174400,320003986,183,183,183,183,0
|
|
20241112,174300,320003986,183,183,183,183,0
|
|
20241112,174200,320003986,183,183,183,183,0
|
|
20241112,174100,320003986,183,183,183,183,0
|
|
20241112,174000,320003986,183,183,183,183,0
|
|
20241112,173900,320003986,183,183,183,183,0
|
|
20241112,173800,320003986,183,183,183,183,0
|
|
20241112,173700,320003986,183,183,183,183,0
|
|
20241112,173600,320003986,183,183,183,183,0
|
|
20241112,173500,320003986,183,183,183,183,0
|
|
20241112,173400,320003986,183,183,183,183,0
|
|
20241112,173300,320003986,183,183,183,183,0
|
|
20241112,173200,320003986,183,183,183,183,0
|
|
20241112,173100,320003986,183,183,183,183,0
|
|
20241112,173000,320003986,183,183,183,183,0
|
|
20241112,172900,320003986,183,183,183,183,0
|
|
20241112,172800,320003986,183,183,183,183,0
|
|
20241112,172700,320003986,183,183,183,183,0
|
|
20241112,172600,320003986,183,183,183,183,0
|
|
20241112,172500,320003986,183,183,183,183,0
|
|
20241112,172400,320003986,183,183,183,183,0
|
|
20241112,172300,320003986,183,183,183,183,0
|
|
20241112,172200,320003986,183,183,183,183,0
|
|
20241112,172100,320003986,183,183,183,183,18065
|
|
20241112,172000,320003986,183,183,183,183,0
|
|
20241112,171900,320003986,183,183,183,183,0
|
|
20241112,171800,320003986,183,183,183,183,0
|
|
20241112,171700,320003986,183,183,183,183,0
|
|
20241112,171600,320003986,183,183,183,183,0
|
|
20241112,171500,320003986,183,183,183,183,0
|
|
20241112,171400,320003986,183,183,183,183,0
|
|
20241112,171300,320003986,183,183,183,183,0
|
|
20241112,171200,320003986,183,183,183,183,0
|
|
20241112,171100,320003986,183,183,183,183,0
|
|
20241112,171000,320003986,183,183,183,183,0
|
|
20241112,170900,320003986,183,183,183,183,0
|
|
20241112,170800,320003986,183,183,183,183,0
|
|
20241112,170700,320003986,183,183,183,183,0
|
|
20241112,170600,320003986,183,183,183,183,0
|
|
20241112,170500,320003986,183,183,183,183,0
|
|
20241112,170400,320003986,183,183,183,183,0
|
|
20241112,170300,320003986,183,183,183,183,0
|
|
20241112,170200,320003986,183,183,183,183,0
|
|
20241112,170100,320003986,183,183,183,183,0
|
|
20241112,170000,320003986,183,183,183,183,0
|
|
20241112,165900,320003986,183,183,183,183,0
|
|
20241112,165800,320003986,183,183,183,183,0
|
|
20241112,165700,320003986,183,183,183,183,0
|
|
20241112,165600,320003986,183,183,183,183,0
|
|
20241112,165500,320003986,183,183,183,183,0
|
|
20241112,165400,320003986,183,183,183,183,0
|
|
20241112,165300,320003986,183,183,183,183,0
|
|
20241112,165200,320003986,183,183,183,183,0
|
|
20241112,165100,320003986,183,183,183,183,18065
|
|
20241112,165000,320003986,183,183,183,183,0
|
|
20241112,164900,320003986,183,183,183,183,0
|
|
20241112,164800,320003986,183,183,183,183,0
|
|
20241112,164700,320003986,183,183,183,183,0
|
|
20241112,164600,320003986,183,183,183,183,0
|
|
20241112,164500,320003986,183,183,183,183,0
|
|
20241112,164400,320003986,183,183,183,183,0
|
|
20241112,164300,320003986,183,183,183,183,0
|
|
20241112,164200,320003986,183,183,183,183,0
|
|
20241112,164100,320003986,183,183,183,183,0
|
|
20241112,164000,320003986,183,183,183,183,0
|
|
20241112,163900,320003986,183,183,183,183,0
|
|
20241112,163800,320003986,183,183,183,183,0
|
|
20241112,163700,320003986,183,183,183,183,0
|
|
20241112,163600,320003986,183,183,183,183,0
|
|
20241112,163500,320003986,183,183,183,183,0
|
|
20241112,163400,320003986,183,183,183,183,0
|
|
20241112,163300,320003986,183,183,183,183,0
|
|
20241112,163200,320003986,183,183,183,183,0
|
|
20241112,163100,320003986,183,183,183,183,0
|
|
20241112,163000,320003986,183,183,183,183,0
|
|
20241112,162900,320003986,183,183,183,183,0
|
|
20241112,162800,320003986,183,183,183,183,0
|
|
20241112,162700,320003986,183,183,183,183,0
|
|
20241112,162600,320003986,183,183,183,183,0
|
|
20241112,162500,320003986,183,183,183,183,0
|
|
20241112,162400,320003986,183,183,183,183,0
|
|
20241112,162300,320003986,183,183,183,183,0
|
|
20241112,162200,320003986,183,183,183,183,0
|
|
20241112,162100,320003986,183,183,183,183,18065
|
|
20241112,162000,320003986,183,183,183,183,0
|
|
20241112,161900,320003986,183,183,183,183,0
|
|
20241112,161800,320003986,183,183,183,183,0
|
|
20241112,161700,320003986,183,183,183,183,0
|
|
20241112,161600,320003986,183,183,183,183,0
|
|
20241112,161500,320003986,183,183,183,183,0
|
|
20241112,161400,320003986,183,183,183,183,0
|
|
20241112,161300,320003986,183,183,183,183,0
|
|
20241112,161200,320003986,183,183,183,183,0
|
|
20241112,161100,320003986,183,183,183,183,0
|
|
20241112,161000,320003986,183,183,183,183,0
|
|
20241112,160900,320003986,183,183,183,183,0
|
|
20241112,160800,320003986,183,183,183,183,0
|
|
20241112,160700,320003986,183,183,183,183,0
|
|
20241112,160600,320003986,183,183,183,183,0
|
|
20241112,160500,320003986,183,183,183,183,0
|
|
20241112,160400,320003986,183,183,183,183,0
|
|
20241112,160300,320003986,183,183,183,183,0
|
|
20241112,160200,320003986,183,183,183,183,0
|
|
20241112,160100,320003986,183,183,183,183,0
|
|
20241112,160000,320003986,183,183,183,183,0
|
|
20241112,155900,320003986,183,183,183,183,0
|
|
20241112,155800,320003986,183,183,183,183,0
|
|
20241112,155700,320003986,183,183,183,183,0
|
|
20241112,155600,320003986,183,183,183,183,0
|
|
20241112,155500,320003986,183,183,183,183,0
|
|
20241112,155400,320003986,183,183,183,183,0
|
|
20241112,155300,320003986,183,183,183,183,0
|
|
20241112,155200,320003986,183,183,183,183,0
|
|
20241112,155100,320003986,183,183,183,183,18065
|
|
20241112,155000,320003986,183,183,183,183,0
|
|
20241112,154900,320003986,183,183,183,183,0
|
|
20241112,154800,320003986,183,183,183,183,0
|
|
20241112,154700,320003986,183,183,183,183,0
|
|
20241112,154600,320003986,183,183,183,183,0
|
|
20241112,154500,320003986,183,183,183,183,0
|
|
20241112,154400,320003986,183,183,183,183,0
|
|
20241112,154300,320003986,183,183,183,183,0
|
|
20241112,154200,320003986,183,183,183,183,0
|
|
20241112,154100,320003986,183,183,183,183,0
|
|
20241112,154000,320003986,183,183,183,183,0
|
|
20241112,153900,320003986,183,183,183,183,0
|
|
20241112,153800,320003986,183,183,183,183,0
|
|
20241112,153700,320003986,183,183,183,183,0
|
|
20241112,153600,320003986,183,183,183,183,0
|
|
20241112,153500,320003986,183,183,183,183,0
|
|
20241112,153400,320003986,183,183,183,183,0
|
|
20241112,153300,320003986,183,183,183,183,0
|
|
20241112,153200,320003986,183,183,183,183,0
|
|
20241112,153100,320003986,183,183,183,183,0
|
|
20241112,153000,320003986,183,183,183,183,18065
|
|
20241112,152900,316698091,183,183,183,183,0
|
|
20241112,152800,316698091,183,183,183,183,0
|
|
20241112,152700,316698091,183,183,183,183,0
|
|
20241112,152600,316698091,183,183,183,183,0
|
|
20241112,152500,316698091,183,183,183,183,0
|
|
20241112,152400,316698091,183,183,183,183,0
|
|
20241112,152300,316698091,183,183,183,183,0
|
|
20241112,152200,316698091,183,183,183,183,0
|
|
20241112,152100,316698091,183,183,183,183,0
|
|
20241112,152000,316698091,183,183,183,183,0
|
|
20241112,151900,316698091,183,183,183,183,301
|
|
20241112,151800,316643008,183,183,183,183,37
|
|
20241112,151700,316636237,183,183,183,183,5
|
|
20241112,151600,316635322,183,183,183,183,15038
|
|
20241112,151500,313883368,183,183,183,183,1212
|
|
20241112,151400,313661572,183,183,183,182,627
|
|
20241112,151300,313546832,183,183,183,183,1
|
|
20241112,151200,313546649,182,182,182,182,12003
|
|
20241112,151100,311362103,182,183,183,182,14312
|
|
20241112,151000,308757308,183,182,183,182,2028
|
|
20241112,150900,308388198,183,182,183,182,101
|
|
20241112,150800,308369815,182,183,183,182,265
|
|
20241112,150700,308321321,183,182,183,182,10001
|
|
20241112,150600,306501138,182,183,183,182,3483
|
|
20241112,150500,305867227,182,183,183,182,8
|
|
20241112,150400,305865765,182,183,183,182,9800
|
|
20241112,150300,304082164,182,182,182,182,15002
|
|
20241112,150200,301351800,182,182,182,182,2345
|
|
20241112,150100,300925010,182,182,183,182,2431
|
|
20241112,150000,300482564,183,183,183,183,11
|
|
20241112,145900,300480551,182,182,182,182,1
|
|
20241112,145800,300480369,182,182,182,182,42
|
|
20241112,145700,300472725,183,183,183,182,15014
|
|
20241112,145600,297740163,182,182,182,182,0
|
|
20241112,145500,297740163,182,183,183,182,4116
|
|
20241112,145400,296990945,183,182,183,182,1009
|
|
20241112,145300,296807300,183,183,183,183,55
|
|
20241112,145200,296797235,183,182,183,182,146
|
|
20241112,145100,296770519,183,183,183,182,707
|
|
20241112,145000,296641744,183,182,183,182,904
|
|
20241112,144900,296477212,182,183,183,182,3
|
|
20241112,144800,296476665,183,182,183,182,318
|
|
20241112,144700,296418788,182,182,183,182,41238
|
|
20241112,144600,288913470,183,183,183,183,3207
|
|
20241112,144500,288326589,183,183,184,183,7975
|
|
20241112,144400,286867163,183,183,183,183,152
|
|
20241112,144300,286839347,183,183,183,183,155
|
|
20241112,144200,286810982,182,183,183,182,243
|
|
20241112,144100,286766515,182,182,183,182,402
|
|
20241112,144000,286693350,183,183,183,182,2446
|
|
20241112,143900,286245735,183,182,183,182,301
|
|
20241112,143800,286190952,183,182,183,182,7
|
|
20241112,143700,286189676,182,184,184,182,3
|
|
20241112,143600,286189128,183,183,183,183,1208
|
|
20241112,143500,285968064,183,183,183,183,6695
|
|
20241112,143400,284742879,184,184,184,184,11
|
|
20241112,143300,284740855,183,183,183,183,0
|
|
20241112,143200,284740855,183,183,183,183,496
|
|
20241112,143100,284650087,183,183,183,183,0
|
|
20241112,143000,284650087,183,183,183,183,10886
|
|
20241112,142900,282657949,183,183,183,183,0
|
|
20241112,142800,282657949,183,183,183,183,66414
|
|
20241112,142700,270504187,182,183,183,182,231
|
|
20241112,142600,270462014,183,183,183,183,280
|
|
20241112,142500,270410774,183,182,183,182,11108
|
|
20241112,142400,268388913,182,183,183,182,600
|
|
20241112,142300,268279613,183,183,183,183,200
|
|
20241112,142200,268243013,183,183,183,183,60
|
|
20241112,142100,268232033,183,183,183,183,5476
|
|
20241112,142000,267229925,183,183,183,183,11899
|
|
20241112,141900,265052408,183,183,183,183,34
|
|
20241112,141800,265046186,183,183,183,183,111
|
|
20241112,141700,265025873,183,183,183,183,2
|
|
20241112,141600,265025507,182,182,182,182,2000
|
|
20241112,141500,264661507,183,183,183,183,1596
|
|
20241112,141400,264369439,183,183,183,183,1
|
|
20241112,141300,264369256,183,183,183,183,803
|
|
20241112,141200,264222307,183,182,183,182,2528
|
|
20241112,141100,263759920,183,182,183,182,1503
|
|
20241112,141000,263486174,183,183,183,183,4
|
|
20241112,140900,263485442,183,183,183,183,80
|
|
20241112,140800,263470802,183,183,183,183,98
|
|
20241112,140700,263452868,183,182,183,182,707
|
|
20241112,140600,263324167,182,182,182,182,4
|
|
20241112,140500,263323439,183,183,183,183,24
|
|
20241112,140400,263319047,183,183,183,183,11
|
|
20241112,140300,263317034,182,182,182,182,0
|
|
20241112,140200,263317034,182,183,183,182,5164
|
|
20241112,140100,262372076,182,182,182,182,1705
|
|
20241112,140000,262061766,182,182,182,182,0
|
|
20241112,135900,262061766,182,182,182,182,0
|
|
20241112,135800,262061766,182,182,182,182,300
|
|
20241112,135700,262007166,183,183,183,183,1208
|
|
20241112,135600,261786102,182,182,182,182,0
|
|
20241112,135500,261786102,182,183,183,182,4008
|
|
20241112,135400,261056638,183,183,183,183,3
|
|
20241112,135300,261056089,183,183,183,183,12
|
|
20241112,135200,261053893,183,183,183,183,5453
|
|
20241112,135100,260055994,183,183,183,183,26
|
|
20241112,135000,260051236,183,183,183,183,3
|
|
20241112,134900,260050687,183,182,183,182,1911
|
|
20241112,134800,259701875,182,182,182,182,0
|
|
20241112,134700,259701875,182,183,183,182,4590
|
|
20241112,134600,258863485,183,183,183,183,0
|
|
20241112,134500,258863485,183,183,183,183,504
|
|
20241112,134400,258771253,183,182,183,182,1414
|
|
20241112,134300,258512492,183,183,183,183,56
|
|
20241112,134200,258502244,183,183,183,183,0
|
|
20241112,134100,258502244,183,182,183,182,2561
|
|
20241112,134000,258035637,183,183,183,183,266
|
|
20241112,133900,257986959,183,183,183,183,30
|
|
20241112,133800,257981469,182,183,183,182,991
|
|
20241112,133700,257800158,183,183,183,183,35
|
|
20241112,133600,257793753,183,183,183,183,0
|
|
20241112,133500,257793753,183,183,183,183,605
|
|
20241112,133400,257683038,183,183,183,183,1
|
|
20241112,133300,257682855,182,182,182,182,2777
|
|
20241112,133200,257177441,183,183,183,183,109
|
|
20241112,133100,257157494,182,183,183,182,2382
|
|
20241112,133000,256721888,183,183,183,183,567
|
|
20241112,132900,256618127,183,183,183,183,0
|
|
20241112,132800,256618127,183,183,183,183,24
|
|
20241112,132700,256613735,183,183,183,183,8
|
|
20241112,132600,256612271,183,183,183,182,16
|
|
20241112,132500,256609348,182,183,183,182,10032
|
|
20241112,132400,254783503,183,183,183,183,669
|
|
20241112,132300,254661076,183,183,183,183,3
|
|
20241112,132200,254660527,182,183,183,182,408
|
|
20241112,132100,254586263,182,182,182,182,1662
|
|
20241112,132000,254283779,182,182,182,182,14
|
|
20241112,131900,254281231,182,182,182,182,0
|
|
20241112,131800,254281231,182,182,182,182,0
|
|
20241112,131700,254281231,182,182,182,182,0
|
|
20241112,131600,254281231,182,182,182,182,339
|
|
20241112,131500,254219533,182,183,183,182,21269
|
|
20241112,131400,250347575,183,183,183,183,4543
|
|
20241112,131300,249516206,183,183,183,183,1000
|
|
20241112,131200,249333206,183,183,183,183,1023
|
|
20241112,131100,249145997,183,183,183,183,5000
|
|
20241112,131000,248230997,182,182,182,182,132
|
|
20241112,130900,248206973,183,183,183,183,0
|
|
20241112,130800,248206973,183,183,183,183,669
|
|
20241112,130700,248084546,183,183,183,183,12
|
|
20241112,130600,248082350,183,183,183,183,5519
|
|
20241112,130500,247072373,182,183,183,182,338
|
|
20241112,130400,247010549,183,183,183,183,103
|
|
20241112,130300,246991700,183,183,183,183,0
|
|
20241112,130200,246991700,183,183,183,183,5
|
|
20241112,130100,246990785,183,183,183,183,0
|
|
20241112,130000,246990785,183,182,183,182,224
|
|
20241112,125900,246949993,183,183,183,183,0
|
|
20241112,125800,246949993,183,183,183,183,0
|
|
20241112,125700,246949993,183,183,183,183,800
|
|
20241112,125600,246803593,183,183,183,183,3
|
|
20241112,125500,246803044,183,183,183,183,15
|
|
20241112,125400,246800299,183,183,183,183,8
|
|
20241112,125300,246798835,182,183,183,182,28
|
|
20241112,125200,246793713,183,183,183,183,8
|
|
20241112,125100,246792249,183,183,183,183,117
|
|
20241112,125000,246770838,183,183,183,183,24
|
|
20241112,124900,246766446,183,183,183,183,3
|
|
20241112,124800,246765897,183,183,183,183,0
|
|
20241112,124700,246765897,183,183,183,183,9
|
|
20241112,124600,246764250,183,183,183,183,3
|
|
20241112,124500,246763701,182,183,183,182,12
|
|
20241112,124400,246761507,183,183,183,183,10
|
|
20241112,124300,246759677,183,183,183,183,2
|
|
20241112,124200,246759311,183,183,183,183,7
|
|
20241112,124100,246758030,183,183,183,183,0
|
|
20241112,124000,246758030,183,182,183,182,25280
|
|
20241112,123900,242157068,182,183,183,182,9106
|
|
20241112,123800,240499594,183,183,183,183,1
|
|
20241112,123700,240499411,183,183,183,183,0
|
|
20241112,123600,240499411,183,183,183,183,0
|
|
20241112,123500,240499411,183,183,183,183,0
|
|
20241112,123400,240499411,183,183,183,183,4
|
|
20241112,123300,240498679,183,183,183,183,0
|
|
20241112,123200,240498679,183,183,183,183,0
|
|
20241112,123100,240498679,183,183,183,183,159
|
|
20241112,123000,240469582,183,183,183,183,21
|
|
20241112,122900,240465739,183,183,183,183,1437
|
|
20241112,122800,240202768,183,183,183,183,347
|
|
20241112,122700,240139267,183,183,183,183,101
|
|
20241112,122600,240120784,183,183,183,183,680
|
|
20241112,122500,239996344,183,183,183,183,0
|
|
20241112,122400,239996344,183,183,183,183,726
|
|
20241112,122300,239863486,183,183,183,183,0
|
|
20241112,122200,239863486,183,183,183,183,50
|
|
20241112,122100,239854336,183,184,184,183,104
|
|
20241112,122000,239835302,183,183,183,183,8888
|
|
20241112,121900,238208798,183,183,183,183,52
|
|
20241112,121800,238199282,183,183,183,183,0
|
|
20241112,121700,238199282,183,183,183,183,5
|
|
20241112,121600,238198367,183,183,183,183,109
|
|
20241112,121500,238178420,183,183,183,183,115
|
|
20241112,121400,238157375,183,183,183,183,34
|
|
20241112,121300,238151153,183,183,183,183,10
|
|
20241112,121200,238149323,183,183,183,183,0
|
|
20241112,121100,238149323,183,183,183,183,0
|
|
20241112,121000,238149323,183,183,183,183,17
|
|
20241112,120900,238146212,183,183,183,183,730
|
|
20241112,120800,238012622,183,183,183,183,0
|
|
20241112,120700,238012622,183,183,183,183,2306
|
|
20241112,120600,237590624,183,183,183,183,4736
|
|
20241112,120500,236723936,183,183,183,183,4264
|
|
20241112,120400,235943624,183,183,183,183,0
|
|
20241112,120300,235943624,183,183,183,183,1997
|
|
20241112,120200,235578173,183,183,183,183,5688
|
|
20241112,120100,234537269,182,183,183,182,1398
|
|
20241112,120000,234282435,183,183,183,183,115
|
|
20241112,115900,234261390,183,183,183,183,604
|
|
20241112,115800,234150858,183,183,183,183,500
|
|
20241112,115700,234059358,183,183,183,183,2933
|
|
20241112,115600,233522619,181,183,183,181,60722
|
|
20241112,115500,222498016,183,183,183,183,200
|
|
20241112,115400,222461416,183,184,184,183,40000
|
|
20241112,115300,215132231,185,185,185,185,1
|
|
20241112,115200,215132046,185,185,185,185,3
|
|
20241112,115100,215131491,185,185,185,185,60
|
|
20241112,115000,215120391,185,185,185,185,5
|
|
20241112,114900,215119466,185,185,185,185,4305
|
|
20241112,114800,214323041,185,185,185,185,103
|
|
20241112,114700,214303986,186,186,186,186,0
|
|
20241112,114600,214303986,186,186,186,186,0
|
|
20241112,114500,214303986,186,186,186,186,0
|
|
20241112,114400,214303986,186,186,186,186,0
|
|
20241112,114300,214303986,186,186,186,186,0
|
|
20241112,114200,214303986,186,186,186,186,3
|
|
20241112,114100,214303428,186,186,186,186,1
|
|
20241112,114000,214303242,186,185,186,185,259
|
|
20241112,113900,214255326,184,185,185,184,3
|
|
20241112,113800,214254773,185,185,185,185,1
|
|
20241112,113700,214254588,185,185,185,185,1000
|
|
20241112,113600,214069588,186,186,186,186,2
|
|
20241112,113500,214069216,186,184,186,184,5
|
|
20241112,113400,214068292,186,186,186,185,124
|
|
20241112,113300,214045279,186,186,186,186,1
|
|
20241112,113200,214045093,184,186,186,184,6919
|
|
20241112,113100,212765079,185,185,185,185,0
|
|
20241112,113000,212765079,185,185,185,185,0
|
|
20241112,112900,212765079,185,186,186,185,138
|
|
20241112,112800,212739488,184,186,186,184,3
|
|
20241112,112700,212738932,186,184,186,184,2
|
|
20241112,112600,212738562,186,186,186,186,1
|
|
20241112,112500,212738376,184,185,185,184,579
|
|
20241112,112400,212631291,185,185,185,185,1
|
|
20241112,112300,212631106,184,184,184,184,3
|
|
20241112,112200,212630554,185,185,185,185,3
|
|
20241112,112100,212629999,185,185,185,185,56
|
|
20241112,112000,212619639,185,185,185,185,0
|
|
20241112,111900,212619639,185,185,185,185,272
|
|
20241112,111800,212569319,185,184,185,184,68001
|
|
20241112,111700,199989135,184,185,185,184,5139
|
|
20241112,111600,199043539,185,185,185,185,0
|
|
20241112,111500,199043539,185,185,185,185,2375
|
|
20241112,111400,198604164,186,186,186,186,0
|
|
20241112,111300,198604164,186,186,186,186,0
|
|
20241112,111200,198604164,186,186,186,186,16
|
|
20241112,111100,198601188,186,186,186,186,100
|
|
20241112,111000,198582588,186,186,186,186,8004
|
|
20241112,110900,197093844,186,186,186,186,100
|
|
20241112,110800,197075244,186,186,186,186,3
|
|
20241112,110700,197074686,186,186,186,186,77
|
|
20241112,110600,197060364,186,186,186,186,10
|
|
20241112,110500,197058504,186,185,186,185,17001
|
|
20241112,110400,193905103,185,185,185,184,232
|
|
20241112,110300,193862193,186,187,187,186,45403
|
|
20241112,110200,185416244,187,187,187,187,301
|
|
20241112,110100,185359957,186,186,186,186,23322
|
|
20241112,110000,181022065,186,186,186,186,14
|
|
20241112,105900,181019461,185,185,185,185,0
|
|
20241112,105800,181019461,185,185,185,184,19307
|
|
20241112,105700,177448900,185,185,185,185,1000
|
|
20241112,105600,177263900,185,185,185,185,8749
|
|
20241112,105500,175645335,184,184,184,184,0
|
|
20241112,105400,175645335,184,184,184,184,5337
|
|
20241112,105300,174663327,184,184,184,184,1300
|
|
20241112,105200,174424127,183,183,183,183,0
|
|
20241112,105100,174424127,183,183,183,183,0
|
|
20241112,105000,174424127,183,183,183,183,0
|
|
20241112,104900,174424127,183,184,184,183,219
|
|
20241112,104800,174383833,184,184,184,184,1
|
|
20241112,104700,174383649,185,185,185,185,31
|
|
20241112,104600,174377914,183,183,183,183,1
|
|
20241112,104500,174377731,185,185,185,185,4
|
|
20241112,104400,174376991,183,183,183,183,201
|
|
20241112,104300,174340208,183,183,185,183,12788
|
|
20241112,104200,172000002,183,185,185,183,499
|
|
20241112,104100,171907693,185,185,185,185,1
|
|
20241112,104000,171907508,185,183,185,183,1553
|
|
20241112,103900,171623307,183,185,185,183,3
|
|
20241112,103800,171622756,183,184,184,183,120
|
|
20241112,103700,171600794,184,184,184,184,0
|
|
20241112,103600,171600794,184,184,184,184,541
|
|
20241112,103500,171501250,184,184,184,184,2659
|
|
20241112,103400,171011994,185,185,185,185,6
|
|
20241112,103300,171010884,184,184,184,184,7015
|
|
20241112,103200,169720124,184,184,184,184,1
|
|
20241112,103100,169719940,185,185,185,185,0
|
|
20241112,103000,169719940,185,185,185,185,0
|
|
20241112,102900,169719940,185,184,185,184,10018
|
|
20241112,102800,167876610,185,185,185,185,10
|
|
20241112,102700,167874760,185,185,185,185,0
|
|
20241112,102600,167874760,185,185,185,185,100
|
|
20241112,102500,167856260,185,185,185,185,75
|
|
20241112,102400,167842385,185,185,185,185,2238
|
|
20241112,102300,167428355,185,186,186,185,2808
|
|
20241112,102200,166906068,186,186,186,186,1074
|
|
20241112,102100,166706304,185,185,185,185,7638
|
|
20241112,102000,165293274,186,186,186,186,1615
|
|
20241112,101900,164992884,186,186,186,186,365
|
|
20241112,101800,164924994,186,186,186,186,111
|
|
20241112,101700,164904348,186,186,186,186,10
|
|
20241112,101600,164902488,185,185,185,185,100
|
|
20241112,101500,164883988,185,185,185,185,0
|
|
20241112,101400,164883988,185,186,186,185,42
|
|
20241112,101300,164876208,186,185,186,185,409
|
|
20241112,101200,164800443,185,185,185,185,3238
|
|
20241112,101100,164201413,185,185,185,185,17
|
|
20241112,101000,164198268,184,185,185,183,12627
|
|
20241112,100900,161879885,185,185,185,185,3900
|
|
20241112,100800,161158385,185,184,185,184,7137
|
|
20241112,100700,159838506,185,185,185,184,361
|
|
20241112,100600,159771723,185,185,185,185,254
|
|
20241112,100500,159724733,185,184,185,184,3
|
|
20241112,100400,159724180,185,185,185,185,62
|
|
20241112,100300,159712710,185,185,185,185,3943
|
|
20241112,100200,158983255,185,185,185,185,676
|
|
20241112,100100,158858195,185,183,185,183,11000
|
|
20241112,100000,156843195,185,185,185,185,2690
|
|
20241112,095900,156345545,185,184,185,184,18444
|
|
20241112,095800,152951825,183,183,183,183,9138
|
|
20241112,095700,151279571,183,183,184,183,11154
|
|
20241112,095600,149237889,184,184,184,184,310
|
|
20241112,095500,149180849,183,183,183,183,11669
|
|
20241112,095400,147045422,183,183,184,183,26186
|
|
20241112,095300,142253377,184,184,184,183,12
|
|
20241112,095200,142251174,184,185,185,184,744
|
|
20241112,095100,142114277,185,183,185,183,18118
|
|
20241112,095000,138780567,184,183,184,183,603
|
|
20241112,094900,138669617,184,183,184,183,512
|
|
20241112,094800,138575914,184,184,184,183,243
|
|
20241112,094700,138531207,184,184,184,183,672
|
|
20241112,094600,138407560,184,183,184,183,4920
|
|
20241112,094500,137506586,183,183,184,182,5875
|
|
20241112,094400,136431461,184,184,184,183,52
|
|
20241112,094300,136421896,184,184,184,183,3012
|
|
20241112,094200,135870679,184,184,184,184,206
|
|
20241112,094100,135832775,184,183,184,183,153
|
|
20241112,094000,135804625,182,183,183,182,3151
|
|
20241112,093900,135228992,184,184,184,184,10
|
|
20241112,093800,135227152,184,184,184,184,11
|
|
20241112,093700,135225128,184,183,184,183,34
|
|
20241112,093600,135218896,183,183,183,183,15000
|
|
20241112,093500,132473896,183,183,183,183,1200
|
|
20241112,093400,132254296,183,182,183,182,10352
|
|
20241112,093300,130360890,183,183,183,183,4
|
|
20241112,093200,130360158,182,182,182,182,50368
|
|
20241112,093100,121193182,183,183,183,183,5868
|
|
20241112,093000,120119338,183,184,184,183,599
|
|
20241112,092900,120009523,184,184,184,184,1648
|
|
20241112,092800,119706291,183,183,183,183,506
|
|
20241112,092700,119613693,184,184,184,184,1615
|
|
20241112,092600,119316533,184,183,184,183,4018
|
|
20241112,092500,118580927,183,183,183,183,2302
|
|
20241112,092400,118159661,183,183,183,183,7270
|
|
20241112,092300,116829251,182,183,184,182,22375
|
|
20241112,092200,112736626,183,185,185,183,7685
|
|
20241112,092100,111325758,185,185,185,183,442
|
|
20241112,092000,111244036,185,185,185,185,10
|
|
20241112,091900,111242186,185,185,185,185,9
|
|
20241112,091800,111240521,185,185,185,185,1203
|
|
20241112,091700,111017966,185,185,185,185,102
|
|
20241112,091600,110999096,186,182,186,182,68987
|
|
20241112,091500,98368445,182,183,183,182,8631
|
|
20241112,091400,96793972,183,183,183,179,160723
|
|
20241112,091300,67718311,183,183,183,182,10535
|
|
20241112,091200,65793248,183,183,183,182,3435
|
|
20241112,091100,65165533,183,183,183,182,2412
|
|
20241112,091000,64725138,183,185,185,180,184918
|
|
20241112,090900,31109861,185,186,186,185,3113
|
|
20241112,090800,30531851,186,186,186,186,12188
|
|
20241112,090700,28264883,186,186,186,186,615
|
|
20241112,090600,28150493,186,186,186,186,210
|
|
20241112,090500,28111433,186,186,186,183,14622
|
|
20241112,090400,25401418,186,187,187,185,16230
|
|
20241112,090300,22385114,187,189,189,181,101939
|
|
20241112,090200,3630041,188,189,191,188,4915
|
|
20241112,090100,2700006,190,191,191,190,6890
|
|
20241112,090000,1389385,191,192,192,191,7244
|