559 lines
24 KiB
CSV
559 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191600,133795766,176,176,176,176,17247
|
|
20241114,191500,133795766,176,176,176,176,0
|
|
20241114,191400,133795766,176,176,176,176,0
|
|
20241114,191300,133795766,176,176,176,176,0
|
|
20241114,191200,133795766,176,176,176,176,0
|
|
20241114,191100,133795766,176,176,176,176,0
|
|
20241114,191000,133795766,176,176,176,176,0
|
|
20241114,190900,133795766,176,176,176,176,0
|
|
20241114,190800,133795766,176,176,176,176,0
|
|
20241114,190700,133795766,176,176,176,176,0
|
|
20241114,190600,133795766,176,176,176,176,0
|
|
20241114,190500,133795766,176,176,176,176,0
|
|
20241114,190400,133795766,176,176,176,176,0
|
|
20241114,190300,133795766,176,176,176,176,0
|
|
20241114,190200,133795766,176,176,176,176,0
|
|
20241114,190100,133795766,176,176,176,176,0
|
|
20241114,190000,133795766,176,176,176,176,0
|
|
20241114,185900,133795766,176,176,176,176,0
|
|
20241114,185800,133795766,176,176,176,176,0
|
|
20241114,185700,133795766,176,176,176,176,0
|
|
20241114,185600,133795766,176,176,176,176,0
|
|
20241114,185500,133795766,176,176,176,176,0
|
|
20241114,185400,133795766,176,176,176,176,0
|
|
20241114,185300,133795766,176,176,176,176,0
|
|
20241114,185200,133795766,176,176,176,176,0
|
|
20241114,185100,133795766,176,176,176,176,0
|
|
20241114,185000,133795766,176,176,176,176,0
|
|
20241114,184900,133795766,176,176,176,176,0
|
|
20241114,184800,133795766,176,176,176,176,0
|
|
20241114,184700,133795766,176,176,176,176,0
|
|
20241114,184600,133795766,176,176,176,176,17247
|
|
20241114,184500,133795766,176,176,176,176,0
|
|
20241114,184400,133795766,176,176,176,176,0
|
|
20241114,184300,133795766,176,176,176,176,0
|
|
20241114,184200,133795766,176,176,176,176,0
|
|
20241114,184100,133795766,176,176,176,176,0
|
|
20241114,184000,133795766,176,176,176,176,0
|
|
20241114,183900,133795766,176,176,176,176,0
|
|
20241114,183800,133795766,176,176,176,176,0
|
|
20241114,183700,133795766,176,176,176,176,0
|
|
20241114,183600,133795766,176,176,176,176,0
|
|
20241114,183500,133795766,176,176,176,176,0
|
|
20241114,183400,133795766,176,176,176,176,0
|
|
20241114,183300,133795766,176,176,176,176,0
|
|
20241114,183200,133795766,176,176,176,176,0
|
|
20241114,183100,133795766,176,176,176,176,0
|
|
20241114,183000,133795766,176,176,176,176,0
|
|
20241114,182900,133795766,176,176,176,176,0
|
|
20241114,182800,133795766,176,176,176,176,0
|
|
20241114,182700,133795766,176,176,176,176,0
|
|
20241114,182600,133795766,176,176,176,176,0
|
|
20241114,182500,133795766,176,176,176,176,0
|
|
20241114,182400,133795766,176,176,176,176,0
|
|
20241114,182300,133795766,176,176,176,176,0
|
|
20241114,182200,133795766,176,176,176,176,0
|
|
20241114,182100,133795766,176,176,176,176,0
|
|
20241114,182000,133795766,176,176,176,176,0
|
|
20241114,181900,133795766,176,176,176,176,0
|
|
20241114,181800,133795766,176,176,176,176,0
|
|
20241114,181700,133795766,176,176,176,176,0
|
|
20241114,181600,133795766,176,176,176,176,17247
|
|
20241114,181500,133795766,176,176,176,176,0
|
|
20241114,181400,133795766,176,176,176,176,0
|
|
20241114,181300,133795766,176,176,176,176,0
|
|
20241114,181200,133795766,176,176,176,176,0
|
|
20241114,181100,133795766,176,176,176,176,0
|
|
20241114,181000,133795766,176,176,176,176,0
|
|
20241114,180900,133795766,176,176,176,176,0
|
|
20241114,180800,133795766,176,176,176,176,0
|
|
20241114,180700,133795766,176,176,176,176,0
|
|
20241114,180600,133795766,176,176,176,176,0
|
|
20241114,180500,133795766,176,176,176,176,0
|
|
20241114,180400,133795766,176,176,176,176,0
|
|
20241114,180300,133795766,176,176,176,176,0
|
|
20241114,180200,133795766,176,176,176,176,0
|
|
20241114,180100,133795766,176,176,176,176,0
|
|
20241114,180000,133795766,176,176,176,176,0
|
|
20241114,175900,133795766,176,176,176,176,0
|
|
20241114,175800,133795766,176,176,176,176,0
|
|
20241114,175700,133795766,176,176,176,176,0
|
|
20241114,175600,133795766,176,176,176,176,0
|
|
20241114,175500,133795766,176,176,176,176,0
|
|
20241114,175400,133795766,176,176,176,176,0
|
|
20241114,175300,133795766,176,176,176,176,0
|
|
20241114,175200,133795766,176,176,176,176,0
|
|
20241114,175100,133795766,176,176,176,176,0
|
|
20241114,175000,133795766,176,176,176,176,0
|
|
20241114,174900,133795766,176,176,176,176,0
|
|
20241114,174800,133795766,176,176,176,176,0
|
|
20241114,174700,133795766,176,176,176,176,0
|
|
20241114,174600,133795766,176,176,176,176,17247
|
|
20241114,174500,133795766,176,176,176,176,0
|
|
20241114,174400,133795766,176,176,176,176,0
|
|
20241114,174300,133795766,176,176,176,176,0
|
|
20241114,174200,133795766,176,176,176,176,0
|
|
20241114,174100,133795766,176,176,176,176,0
|
|
20241114,174000,133795766,176,176,176,176,0
|
|
20241114,173900,133795766,176,176,176,176,0
|
|
20241114,173800,133795766,176,176,176,176,0
|
|
20241114,173700,133795766,176,176,176,176,0
|
|
20241114,173600,133795766,176,176,176,176,0
|
|
20241114,173500,133795766,176,176,176,176,0
|
|
20241114,173400,133795766,176,176,176,176,0
|
|
20241114,173300,133795766,176,176,176,176,0
|
|
20241114,173200,133795766,176,176,176,176,0
|
|
20241114,173100,133795766,176,176,176,176,0
|
|
20241114,173000,133795766,176,176,176,176,0
|
|
20241114,172900,133795766,176,176,176,176,0
|
|
20241114,172800,133795766,176,176,176,176,0
|
|
20241114,172700,133795766,176,176,176,176,0
|
|
20241114,172600,133795766,176,176,176,176,0
|
|
20241114,172500,133795766,176,176,176,176,0
|
|
20241114,172400,133795766,176,176,176,176,0
|
|
20241114,172300,133795766,176,176,176,176,0
|
|
20241114,172200,133795766,176,176,176,176,0
|
|
20241114,172100,133795766,176,176,176,176,0
|
|
20241114,172000,133795766,176,176,176,176,0
|
|
20241114,171900,133795766,176,176,176,176,0
|
|
20241114,171800,133795766,176,176,176,176,0
|
|
20241114,171700,133795766,176,176,176,176,0
|
|
20241114,171600,133795766,176,176,176,176,17247
|
|
20241114,171500,133795766,176,176,176,176,0
|
|
20241114,171400,133795766,176,176,176,176,0
|
|
20241114,171300,133795766,176,176,176,176,0
|
|
20241114,171200,133795766,176,176,176,176,0
|
|
20241114,171100,133795766,176,176,176,176,0
|
|
20241114,171000,133795766,176,176,176,176,0
|
|
20241114,170900,133795766,176,176,176,176,0
|
|
20241114,170800,133795766,176,176,176,176,0
|
|
20241114,170700,133795766,176,176,176,176,0
|
|
20241114,170600,133795766,176,176,176,176,0
|
|
20241114,170500,133795766,176,176,176,176,0
|
|
20241114,170400,133795766,176,176,176,176,0
|
|
20241114,170300,133795766,176,176,176,176,0
|
|
20241114,170200,133795766,176,176,176,176,0
|
|
20241114,170100,133795766,176,176,176,176,0
|
|
20241114,170000,133795766,176,176,176,176,0
|
|
20241114,165900,133795766,176,176,176,176,0
|
|
20241114,165800,133795766,176,176,176,176,0
|
|
20241114,165700,133795766,176,176,176,176,0
|
|
20241114,165600,133795766,176,176,176,176,0
|
|
20241114,165500,133795766,176,176,176,176,0
|
|
20241114,165400,133795766,176,176,176,176,0
|
|
20241114,165300,133795766,176,176,176,176,0
|
|
20241114,165200,133795766,176,176,176,176,0
|
|
20241114,165100,133795766,176,176,176,176,0
|
|
20241114,165000,133795766,176,176,176,176,0
|
|
20241114,164900,133795766,176,176,176,176,0
|
|
20241114,164800,133795766,176,176,176,176,0
|
|
20241114,164700,133795766,176,176,176,176,0
|
|
20241114,164600,133795766,176,176,176,176,17247
|
|
20241114,164500,133795766,176,176,176,176,0
|
|
20241114,164400,133795766,176,176,176,176,0
|
|
20241114,164300,133795766,176,176,176,176,0
|
|
20241114,164200,133795766,176,176,176,176,0
|
|
20241114,164100,133795766,176,176,176,176,0
|
|
20241114,164000,133795766,176,176,176,176,0
|
|
20241114,163900,133795766,176,176,176,176,0
|
|
20241114,163800,133795766,176,176,176,176,0
|
|
20241114,163700,133795766,176,176,176,176,0
|
|
20241114,163600,133795766,176,176,176,176,0
|
|
20241114,163500,133795766,176,176,176,176,0
|
|
20241114,163400,133795766,176,176,176,176,0
|
|
20241114,163300,133795766,176,176,176,176,0
|
|
20241114,163200,133795766,176,176,176,176,0
|
|
20241114,163100,133795766,176,176,176,176,0
|
|
20241114,163000,133795766,176,176,176,176,17247
|
|
20241114,162900,130760294,177,177,177,177,0
|
|
20241114,162800,130760294,177,177,177,177,0
|
|
20241114,162700,130760294,177,177,177,177,0
|
|
20241114,162600,130760294,177,177,177,177,0
|
|
20241114,162500,130760294,177,177,177,177,0
|
|
20241114,162400,130760294,177,177,177,177,0
|
|
20241114,162300,130760294,177,177,177,177,0
|
|
20241114,162200,130760294,177,177,177,177,0
|
|
20241114,162100,130760294,177,177,177,177,0
|
|
20241114,162000,130760294,177,177,177,177,0
|
|
20241114,161900,130760294,177,177,177,177,500
|
|
20241114,161800,130671794,177,177,177,177,0
|
|
20241114,161700,130671794,177,177,177,177,500
|
|
20241114,161600,130583294,177,177,177,177,259
|
|
20241114,161500,130537451,177,177,177,177,1
|
|
20241114,161400,130537274,176,176,176,176,10000
|
|
20241114,161300,128777274,177,177,177,177,1551
|
|
20241114,161200,128502747,177,178,178,177,1077
|
|
20241114,161100,128312108,176,177,177,176,8658
|
|
20241114,161000,126782494,177,176,177,176,5759
|
|
20241114,160900,125763261,176,176,176,176,0
|
|
20241114,160800,125763261,176,177,177,176,23100
|
|
20241114,160700,121697593,176,177,177,176,4315
|
|
20241114,160600,120935320,178,178,178,178,1
|
|
20241114,160500,120935142,177,177,177,177,6
|
|
20241114,160400,120934080,178,178,178,178,47459
|
|
20241114,160300,112486378,178,178,178,178,1050
|
|
20241114,160200,112299478,178,178,178,178,100
|
|
20241114,160100,112281678,178,178,178,178,65
|
|
20241114,160000,112270108,178,178,178,178,540
|
|
20241114,155900,112173988,178,178,178,178,11
|
|
20241114,155800,112172030,178,178,178,178,12
|
|
20241114,155700,112169894,178,178,178,178,1000
|
|
20241114,155600,111991894,178,178,178,178,0
|
|
20241114,155500,111991894,178,178,178,178,0
|
|
20241114,155400,111991894,178,178,178,178,31
|
|
20241114,155300,111986376,177,177,177,177,10000
|
|
20241114,155200,110216376,178,178,178,178,0
|
|
20241114,155100,110216376,178,178,178,178,40
|
|
20241114,155000,110209256,178,178,178,178,0
|
|
20241114,154900,110209256,178,178,178,178,2
|
|
20241114,154800,110208900,178,178,178,178,1351
|
|
20241114,154700,109968422,178,178,178,178,100
|
|
20241114,154600,109950622,178,178,178,178,0
|
|
20241114,154500,109950622,178,178,178,178,210
|
|
20241114,154400,109913242,178,178,178,178,0
|
|
20241114,154300,109913242,178,178,178,178,13
|
|
20241114,154200,109910928,178,178,178,178,6
|
|
20241114,154100,109909860,177,178,178,177,7611
|
|
20241114,154000,108555213,178,178,178,178,0
|
|
20241114,153900,108555213,178,178,178,178,9
|
|
20241114,153800,108553611,178,178,178,178,3
|
|
20241114,153700,108553077,178,178,178,178,0
|
|
20241114,153600,108553077,178,178,178,178,0
|
|
20241114,153500,108553077,178,178,178,178,251
|
|
20241114,153400,108508399,178,178,178,178,1
|
|
20241114,153300,108508221,178,178,178,178,0
|
|
20241114,153200,108508221,178,178,178,178,300
|
|
20241114,153100,108454821,178,178,178,178,167
|
|
20241114,153000,108425095,178,178,178,178,29
|
|
20241114,152900,108419933,177,177,177,177,9
|
|
20241114,152800,108418340,178,178,178,177,3040
|
|
20241114,152700,107877230,178,178,178,178,39
|
|
20241114,152600,107870288,178,178,178,178,539
|
|
20241114,152500,107774346,178,178,178,178,2706
|
|
20241114,152400,107292678,177,177,177,177,5044
|
|
20241114,152300,106399890,177,177,177,177,350
|
|
20241114,152200,106337940,177,178,178,177,703
|
|
20241114,152100,106213506,178,178,178,178,1
|
|
20241114,152000,106213328,178,177,178,177,2848
|
|
20241114,151900,105706387,178,178,178,178,19
|
|
20241114,151800,105703005,177,178,178,177,1265
|
|
20241114,151700,105479032,178,178,178,178,101
|
|
20241114,151600,105461054,178,177,178,177,4516
|
|
20241114,151500,104657210,177,177,177,176,15502
|
|
20241114,151400,101913362,177,177,177,177,3
|
|
20241114,151300,101912831,177,177,177,177,38
|
|
20241114,151200,101906105,177,177,177,177,10
|
|
20241114,151100,101904335,177,177,177,177,5
|
|
20241114,151000,101903450,177,177,177,176,668
|
|
20241114,150900,101785450,177,177,177,176,1246
|
|
20241114,150800,101565153,177,178,178,177,41471
|
|
20241114,150700,94224785,177,177,177,177,1
|
|
20241114,150600,94224608,178,178,178,178,2253
|
|
20241114,150500,93823574,177,177,177,177,6459
|
|
20241114,150400,92680331,177,178,178,177,12046
|
|
20241114,150300,90548103,178,177,178,177,277
|
|
20241114,150200,90498924,178,178,178,178,0
|
|
20241114,150100,90498924,178,178,178,178,200
|
|
20241114,150000,90463324,178,178,178,178,100
|
|
20241114,145900,90445524,178,178,178,178,124
|
|
20241114,145800,90423452,178,178,178,178,0
|
|
20241114,145700,90423452,178,178,178,178,1100
|
|
20241114,145600,90227652,177,177,177,177,845
|
|
20241114,145500,90078087,179,178,179,178,9
|
|
20241114,145400,90076484,178,177,178,177,32335
|
|
20241114,145300,84353185,178,178,178,178,5000
|
|
20241114,145200,83463185,178,178,178,178,6
|
|
20241114,145100,83462117,178,178,178,178,1
|
|
20241114,145000,83461939,177,178,178,177,502
|
|
20241114,144900,83373084,178,178,178,178,469
|
|
20241114,144800,83289602,178,178,178,178,6
|
|
20241114,144700,83288534,178,178,178,178,3319
|
|
20241114,144600,82697752,178,178,178,178,5717
|
|
20241114,144500,81680126,178,178,178,178,0
|
|
20241114,144400,81680126,178,179,179,178,41
|
|
20241114,144300,81672827,178,178,178,178,501
|
|
20241114,144200,81583649,178,178,178,178,32
|
|
20241114,144100,81577953,178,178,178,177,780
|
|
20241114,144000,81439193,178,178,178,178,586
|
|
20241114,143900,81334885,178,178,178,178,1700
|
|
20241114,143800,81032285,177,178,178,177,4
|
|
20241114,143700,81031576,178,178,178,178,101
|
|
20241114,143600,81013598,178,178,178,178,32
|
|
20241114,143500,81007902,178,177,178,177,314
|
|
20241114,143400,80952015,178,178,178,178,1000
|
|
20241114,143300,80774015,178,178,178,178,1012
|
|
20241114,143200,80593879,178,177,178,177,2412
|
|
20241114,143100,80166943,177,178,178,177,4
|
|
20241114,143000,80166234,178,178,178,178,1
|
|
20241114,142900,80166056,178,178,178,178,158
|
|
20241114,142800,80137932,178,178,178,178,7
|
|
20241114,142700,80136686,178,178,178,178,4798
|
|
20241114,142600,79282642,178,178,178,178,167
|
|
20241114,142500,79252916,178,179,179,178,457
|
|
20241114,142400,79171413,178,178,178,178,398
|
|
20241114,142300,79100569,179,179,179,179,0
|
|
20241114,142200,79100569,179,179,179,179,0
|
|
20241114,142100,79100569,179,178,179,178,34
|
|
20241114,142000,79094510,178,178,178,178,322
|
|
20241114,141900,79037194,179,179,179,179,100
|
|
20241114,141800,79019294,179,179,179,179,3
|
|
20241114,141700,79018757,179,179,179,179,0
|
|
20241114,141600,79018757,179,179,179,179,56
|
|
20241114,141500,79008733,179,179,179,179,1
|
|
20241114,141400,79008554,179,179,179,179,6
|
|
20241114,141300,79007480,179,179,179,179,0
|
|
20241114,141200,79007480,179,179,179,179,1
|
|
20241114,141100,79007301,179,178,179,178,8
|
|
20241114,141000,79005872,179,179,179,179,10
|
|
20241114,140900,79004082,178,178,178,178,1
|
|
20241114,140800,79003904,178,179,179,178,17
|
|
20241114,140700,79000866,179,178,179,178,138
|
|
20241114,140600,78976264,179,179,179,179,4
|
|
20241114,140500,78975548,179,179,179,179,0
|
|
20241114,140400,78975548,179,179,179,179,23
|
|
20241114,140300,78971431,178,178,178,178,58
|
|
20241114,140200,78961107,179,179,179,179,0
|
|
20241114,140100,78961107,179,179,179,179,0
|
|
20241114,140000,78961107,179,179,179,179,1
|
|
20241114,135900,78960928,178,178,178,178,135
|
|
20241114,135800,78936898,178,178,178,178,0
|
|
20241114,135700,78936898,178,178,178,178,110
|
|
20241114,135600,78917318,178,178,178,178,0
|
|
20241114,135500,78917318,178,178,178,177,648
|
|
20241114,135400,78801975,178,178,178,178,128
|
|
20241114,135300,78779191,178,178,178,178,2262
|
|
20241114,135200,78376555,179,179,179,179,3
|
|
20241114,135100,78376018,178,178,178,178,3
|
|
20241114,135000,78375484,179,179,179,178,10
|
|
20241114,134900,78373702,178,178,179,178,1101
|
|
20241114,134800,78177723,178,178,178,177,2012
|
|
20241114,134700,77819590,178,179,179,178,19776
|
|
20241114,134600,74299460,178,178,178,178,8258
|
|
20241114,134500,72829536,178,178,178,178,1031
|
|
20241114,134400,72646018,178,178,178,178,431
|
|
20241114,134300,72569300,178,178,178,177,4024
|
|
20241114,134200,71853030,178,178,178,178,6
|
|
20241114,134100,71851962,178,178,178,178,41
|
|
20241114,134000,71844664,178,178,178,178,30
|
|
20241114,133900,71839324,178,178,178,178,90
|
|
20241114,133800,71823304,178,178,178,178,11
|
|
20241114,133700,71821346,178,178,178,177,33
|
|
20241114,133600,71815473,178,177,178,177,29
|
|
20241114,133500,71810312,178,177,178,177,218
|
|
20241114,133400,71771510,177,178,178,177,209
|
|
20241114,133300,71734309,178,178,178,178,1027
|
|
20241114,133200,71551503,178,178,178,178,23
|
|
20241114,133100,71547409,178,178,178,178,130
|
|
20241114,133000,71524269,178,177,178,177,948
|
|
20241114,132900,71355796,177,178,178,177,301
|
|
20241114,132800,71302219,178,178,178,178,5
|
|
20241114,132700,71301329,178,179,179,178,10578
|
|
20241114,132600,69418435,179,179,179,179,0
|
|
20241114,132500,69418435,179,179,179,179,310
|
|
20241114,132400,69362945,179,179,179,179,6
|
|
20241114,132300,69361871,178,179,179,178,103
|
|
20241114,132200,69343435,179,179,179,179,23
|
|
20241114,132100,69339318,179,179,179,179,8
|
|
20241114,132000,69337886,179,178,179,178,294
|
|
20241114,131900,69285534,179,179,179,179,144
|
|
20241114,131800,69259758,178,179,179,178,16
|
|
20241114,131700,69256896,179,178,179,178,12021
|
|
20241114,131600,67105151,178,179,179,178,15
|
|
20241114,131500,67102467,179,179,179,179,1
|
|
20241114,131400,67102288,178,179,179,178,70
|
|
20241114,131300,67089761,178,179,179,178,3115
|
|
20241114,131200,66535221,179,179,179,179,10
|
|
20241114,131100,66533431,179,178,179,178,2709
|
|
20241114,131000,66051020,178,178,178,178,0
|
|
20241114,130900,66051020,178,178,178,178,2762
|
|
20241114,130800,65559384,179,179,179,179,102
|
|
20241114,130700,65541126,179,179,179,179,2
|
|
20241114,130600,65540768,179,179,179,179,0
|
|
20241114,130500,65540768,179,179,179,179,300
|
|
20241114,130400,65487068,178,178,178,178,1
|
|
20241114,130300,65486890,179,179,179,179,89
|
|
20241114,130200,65470959,179,179,179,179,20007
|
|
20241114,130100,61889706,178,178,178,178,769
|
|
20241114,130000,61752824,179,179,179,179,79
|
|
20241114,125900,61738683,179,179,179,179,520
|
|
20241114,125800,61645603,179,179,179,179,821
|
|
20241114,125700,61498644,179,179,179,179,42825
|
|
20241114,125600,53832969,179,179,179,179,799
|
|
20241114,125500,53689948,178,178,178,178,3
|
|
20241114,125400,53689414,179,179,179,179,1
|
|
20241114,125300,53689235,178,178,178,178,0
|
|
20241114,125200,53689235,178,178,178,178,0
|
|
20241114,125100,53689235,178,178,179,178,14722
|
|
20241114,125000,51068519,179,179,179,179,721
|
|
20241114,124900,50939460,179,179,179,179,7845
|
|
20241114,124800,49535205,180,180,180,180,0
|
|
20241114,124700,49535205,180,180,180,180,0
|
|
20241114,124600,49535205,180,180,180,180,10
|
|
20241114,124500,49533405,179,179,179,179,1
|
|
20241114,124400,49533226,180,180,180,180,0
|
|
20241114,124300,49533226,180,180,180,180,0
|
|
20241114,124200,49533226,180,180,180,180,780
|
|
20241114,124100,49392826,180,180,180,180,0
|
|
20241114,124000,49392826,180,180,180,180,3
|
|
20241114,123900,49392286,180,180,180,180,15
|
|
20241114,123800,49389586,180,180,180,180,6
|
|
20241114,123700,49388506,180,180,180,180,5000
|
|
20241114,123600,48488506,180,179,180,179,5003
|
|
20241114,123500,47587967,179,179,179,179,0
|
|
20241114,123400,47587967,179,179,179,179,100
|
|
20241114,123300,47570067,179,179,179,179,0
|
|
20241114,123200,47570067,179,179,179,179,0
|
|
20241114,123100,47570067,179,179,179,179,2096
|
|
20241114,123000,47194883,179,179,179,178,8342
|
|
20241114,122900,45707293,179,179,179,179,5000
|
|
20241114,122800,44812293,179,180,180,179,2393
|
|
20241114,122700,44383945,180,180,180,180,0
|
|
20241114,122600,44383945,180,180,180,180,113
|
|
20241114,122500,44363605,180,180,180,180,100
|
|
20241114,122400,44345605,180,180,180,180,0
|
|
20241114,122300,44345605,180,180,180,180,0
|
|
20241114,122200,44345605,180,180,180,180,250
|
|
20241114,122100,44300605,180,180,180,180,0
|
|
20241114,122000,44300605,180,180,180,180,1000
|
|
20241114,121900,44120605,179,179,179,179,0
|
|
20241114,121800,44120605,179,179,179,179,0
|
|
20241114,121700,44120605,179,179,179,179,2491
|
|
20241114,121600,43674716,179,179,179,179,0
|
|
20241114,121500,43674716,179,179,179,179,377
|
|
20241114,121400,43607233,179,179,179,179,1
|
|
20241114,121300,43607054,179,179,179,179,5302
|
|
20241114,121200,42657996,179,179,179,179,300
|
|
20241114,121100,42604296,179,179,179,179,9794
|
|
20241114,121000,40851170,179,178,179,178,20934
|
|
20241114,120900,37104918,179,179,179,179,36
|
|
20241114,120800,37098474,178,179,179,178,12396
|
|
20241114,120700,34880578,179,179,179,179,1041
|
|
20241114,120600,34694239,179,179,179,179,21
|
|
20241114,120500,34690480,179,179,179,179,115
|
|
20241114,120400,34669895,179,179,179,179,154
|
|
20241114,120300,34642329,179,179,179,178,1251
|
|
20241114,120200,34418600,179,179,179,179,109
|
|
20241114,120100,34399089,179,179,179,179,2541
|
|
20241114,120000,33944250,180,180,180,180,2
|
|
20241114,115900,33943890,180,180,180,180,56
|
|
20241114,115800,33933810,180,180,180,179,351
|
|
20241114,115700,33870926,179,180,180,179,552
|
|
20241114,115600,33771618,180,180,180,180,100
|
|
20241114,115500,33753618,180,180,180,180,0
|
|
20241114,115400,33753618,180,180,180,180,0
|
|
20241114,115300,33753618,180,180,180,180,0
|
|
20241114,115200,33753618,180,180,180,180,100
|
|
20241114,115100,33735618,180,180,180,180,13
|
|
20241114,115000,33733278,180,179,180,179,8130
|
|
20241114,114900,32278007,180,180,180,180,20
|
|
20241114,114800,32274407,180,180,180,180,0
|
|
20241114,114700,32274407,180,180,180,180,19
|
|
20241114,114600,32270987,180,180,180,179,176
|
|
20241114,114500,32239422,180,180,180,180,10040
|
|
20241114,114400,30432222,180,180,180,180,1960
|
|
20241114,114300,30079422,180,180,180,180,0
|
|
20241114,114200,30079422,180,180,180,180,0
|
|
20241114,114100,30079422,180,180,180,180,22
|
|
20241114,114000,30075462,180,180,180,180,308
|
|
20241114,113900,30020022,180,180,180,180,0
|
|
20241114,113800,30020022,180,180,180,180,4
|
|
20241114,113700,30019302,180,180,180,180,2502
|
|
20241114,113600,29568942,180,180,180,180,0
|
|
20241114,113500,29568942,180,180,180,180,10366
|
|
20241114,113400,27703062,182,182,182,182,299
|
|
20241114,113300,27648644,182,182,182,182,0
|
|
20241114,113200,27648644,182,180,182,180,381
|
|
20241114,113100,27580044,180,180,180,180,4718
|
|
20241114,113000,26730804,180,180,180,180,0
|
|
20241114,112900,26730804,180,180,180,180,1
|
|
20241114,112800,26730624,180,180,180,180,31006
|
|
20241114,112700,21149544,181,181,181,181,0
|
|
20241114,112600,21149544,181,181,181,181,0
|
|
20241114,112500,21149544,181,181,181,181,934
|
|
20241114,112400,20980490,181,181,181,181,14034
|
|
20241114,112300,18440336,182,182,182,182,27
|
|
20241114,112200,18435422,182,182,182,182,11
|
|
20241114,112100,18433420,182,182,182,182,270
|
|
20241114,112000,18384280,183,183,183,183,29
|
|
20241114,111900,18378973,182,182,182,182,711
|
|
20241114,111800,18249571,181,182,182,181,4
|
|
20241114,111700,18248844,182,182,182,182,0
|
|
20241114,111600,18248844,182,182,182,182,5393
|
|
20241114,111500,17267318,183,183,183,183,1
|
|
20241114,111400,17267135,182,182,182,182,1
|
|
20241114,111300,17266953,183,182,183,182,2523
|
|
20241114,111200,16807744,183,183,183,183,12
|
|
20241114,111100,16805548,183,183,183,183,15
|
|
20241114,111000,16802803,183,183,183,183,230
|
|
20241114,110900,16760713,182,183,183,182,6995
|
|
20241114,110800,15487602,183,183,183,183,2000
|
|
20241114,110700,15121602,183,183,183,183,30
|
|
20241114,110600,15116112,183,183,183,183,118
|
|
20241114,110500,15094518,183,183,183,183,0
|
|
20241114,110400,15094518,183,182,183,182,60
|
|
20241114,110300,15083543,183,183,183,183,210
|
|
20241114,110200,15045113,183,183,183,183,53
|
|
20241114,110100,15035414,183,183,183,183,14
|
|
20241114,110000,15032852,183,183,183,183,173
|
|
20241114,105900,15001193,183,184,184,183,3027
|
|
20241114,105800,14447220,183,184,184,183,837
|
|
20241114,105700,14294047,183,183,183,183,0
|
|
20241114,105600,14294047,183,183,183,183,0
|
|
20241114,105500,14294047,183,183,183,183,0
|
|
20241114,105400,14294047,183,183,183,183,0
|
|
20241114,105300,14294047,183,183,183,183,37
|
|
20241114,105200,14287276,183,183,183,183,0
|
|
20241114,105100,14287276,183,183,183,183,2584
|
|
20241114,105000,13814404,182,182,182,182,0
|
|
20241114,104900,13814404,182,182,182,182,362
|
|
20241114,104800,13748520,182,182,182,182,643
|
|
20241114,104700,13631494,184,184,184,184,2
|
|
20241114,104600,13631126,184,184,184,184,135
|
|
20241114,104500,13606286,184,184,184,184,1
|
|
20241114,104400,13606102,184,183,184,182,8368
|
|
20241114,104300,12074747,183,182,183,182,131
|
|
20241114,104200,12050874,182,182,182,182,23
|
|
20241114,104100,12046688,182,182,182,182,1054
|
|
20241114,104000,11854860,182,182,182,182,300
|
|
20241114,103900,11800260,182,182,182,182,650
|
|
20241114,103800,11681960,181,182,182,181,4962
|
|
20241114,103700,10783325,184,184,184,184,1
|
|
20241114,103600,10783141,182,182,183,181,11551
|
|
20241114,103500,8683394,183,184,184,183,229
|
|
20241114,103400,8641486,183,182,183,182,8
|
|
20241114,103300,8640023,183,183,183,183,614
|
|
20241114,103200,8527661,184,184,184,184,2
|
|
20241114,103100,8527293,183,183,183,183,0
|
|
20241114,103000,8527293,183,184,184,183,53
|
|
20241114,102900,8517542,184,184,184,184,1
|
|
20241114,102800,8517358,183,183,183,183,55
|
|
20241114,102700,8507293,182,182,182,182,2000
|
|
20241114,102600,8143293,182,182,182,182,0
|
|
20241114,102500,8143293,182,182,182,182,375
|
|
20241114,102400,8075043,183,183,184,183,801
|
|
20241114,102300,7928459,182,182,182,182,75
|
|
20241114,102200,7914809,183,183,183,183,1000
|
|
20241114,102100,7731809,182,183,183,182,36
|
|
20241114,102000,7725223,183,184,184,183,1154
|
|
20241114,101900,7513031,184,183,184,183,703
|
|
20241114,101800,7384150,183,183,183,182,2414
|
|
20241114,101700,6942390,183,182,183,182,2028
|
|
20241114,101600,6573268,183,183,183,183,101
|
|
20241114,101500,6554785,183,182,183,182,3
|
|
20241114,101400,6554238,183,183,183,182,6947
|
|
20241114,101300,5289837,182,184,184,182,1519
|
|
20241114,101200,5012452,184,184,184,183,610
|
|
20241114,101100,4900810,183,184,184,183,313
|
|
20241114,101000,4843318,182,182,182,182,13
|
|
20241114,100900,4840952,184,184,184,184,2
|
|
20241114,100800,4840584,182,181,182,181,2358
|
|
20241114,100700,4411430,182,183,184,182,5527
|
|
20241114,100600,3405460,184,184,184,183,1029
|
|
20241114,100500,3216893,183,183,183,183,4915
|
|
20241114,100400,2317448,183,184,184,183,5393
|
|
20241114,100300,1330136,184,184,184,184,181
|
|
20241114,100200,1296832,185,185,185,185,181
|
|
20241114,100100,1263347,185,184,185,184,48
|
|
20241114,100000,1254512,184,184,184,184,6818
|