698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,203500,50145494,423,423,423,423,2510
|
|
20241112,203400,50145494,423,423,423,423,0
|
|
20241112,203300,50145494,423,423,423,423,0
|
|
20241112,203200,50145494,423,423,423,423,0
|
|
20241112,203100,50145494,423,423,423,423,0
|
|
20241112,203000,50145494,423,423,423,423,0
|
|
20241112,202900,50145494,423,423,423,423,0
|
|
20241112,202800,50145494,423,423,423,423,0
|
|
20241112,202700,50145494,423,423,423,423,0
|
|
20241112,202600,50145494,423,423,423,423,0
|
|
20241112,202500,50145494,423,423,423,423,0
|
|
20241112,202400,50145494,423,423,423,423,0
|
|
20241112,202300,50145494,423,423,423,423,0
|
|
20241112,202200,50145494,423,423,423,423,0
|
|
20241112,202100,50145494,423,423,423,423,0
|
|
20241112,202000,50145494,423,423,423,423,0
|
|
20241112,201900,50145494,423,423,423,423,0
|
|
20241112,201800,50145494,423,423,423,423,0
|
|
20241112,201700,50145494,423,423,423,423,0
|
|
20241112,201600,50145494,423,423,423,423,0
|
|
20241112,201500,50145494,423,423,423,423,0
|
|
20241112,201400,50145494,423,423,423,423,0
|
|
20241112,201300,50145494,423,423,423,423,0
|
|
20241112,201200,50145494,423,423,423,423,0
|
|
20241112,201100,50145494,423,423,423,423,0
|
|
20241112,201000,50145494,423,423,423,423,0
|
|
20241112,200900,50145494,423,423,423,423,0
|
|
20241112,200800,50145494,423,423,423,423,0
|
|
20241112,200700,50145494,423,423,423,423,0
|
|
20241112,200600,50145494,423,423,423,423,0
|
|
20241112,200500,50145494,423,423,423,423,2510
|
|
20241112,200400,50145494,423,423,423,423,0
|
|
20241112,200300,50145494,423,423,423,423,0
|
|
20241112,200200,50145494,423,423,423,423,0
|
|
20241112,200100,50145494,423,423,423,423,0
|
|
20241112,200000,50145494,423,423,423,423,0
|
|
20241112,195900,50145494,423,423,423,423,0
|
|
20241112,195800,50145494,423,423,423,423,0
|
|
20241112,195700,50145494,423,423,423,423,0
|
|
20241112,195600,50145494,423,423,423,423,0
|
|
20241112,195500,50145494,423,423,423,423,0
|
|
20241112,195400,50145494,423,423,423,423,0
|
|
20241112,195300,50145494,423,423,423,423,0
|
|
20241112,195200,50145494,423,423,423,423,0
|
|
20241112,195100,50145494,423,423,423,423,0
|
|
20241112,195000,50145494,423,423,423,423,0
|
|
20241112,194900,50145494,423,423,423,423,0
|
|
20241112,194800,50145494,423,423,423,423,0
|
|
20241112,194700,50145494,423,423,423,423,0
|
|
20241112,194600,50145494,423,423,423,423,0
|
|
20241112,194500,50145494,423,423,423,423,0
|
|
20241112,194400,50145494,423,423,423,423,0
|
|
20241112,194300,50145494,423,423,423,423,0
|
|
20241112,194200,50145494,423,423,423,423,0
|
|
20241112,194100,50145494,423,423,423,423,0
|
|
20241112,194000,50145494,423,423,423,423,0
|
|
20241112,193900,50145494,423,423,423,423,0
|
|
20241112,193800,50145494,423,423,423,423,0
|
|
20241112,193700,50145494,423,423,423,423,0
|
|
20241112,193600,50145494,423,423,423,423,0
|
|
20241112,193500,50145494,423,423,423,423,2510
|
|
20241112,193400,50145494,423,423,423,423,0
|
|
20241112,193300,50145494,423,423,423,423,0
|
|
20241112,193200,50145494,423,423,423,423,0
|
|
20241112,193100,50145494,423,423,423,423,0
|
|
20241112,193000,50145494,423,423,423,423,0
|
|
20241112,192900,50145494,423,423,423,423,0
|
|
20241112,192800,50145494,423,423,423,423,0
|
|
20241112,192700,50145494,423,423,423,423,0
|
|
20241112,192600,50145494,423,423,423,423,0
|
|
20241112,192500,50145494,423,423,423,423,0
|
|
20241112,192400,50145494,423,423,423,423,0
|
|
20241112,192300,50145494,423,423,423,423,0
|
|
20241112,192200,50145494,423,423,423,423,0
|
|
20241112,192100,50145494,423,423,423,423,0
|
|
20241112,192000,50145494,423,423,423,423,0
|
|
20241112,191900,50145494,423,423,423,423,0
|
|
20241112,191800,50145494,423,423,423,423,0
|
|
20241112,191700,50145494,423,423,423,423,0
|
|
20241112,191600,50145494,423,423,423,423,0
|
|
20241112,191500,50145494,423,423,423,423,0
|
|
20241112,191400,50145494,423,423,423,423,0
|
|
20241112,191300,50145494,423,423,423,423,0
|
|
20241112,191200,50145494,423,423,423,423,0
|
|
20241112,191100,50145494,423,423,423,423,0
|
|
20241112,191000,50145494,423,423,423,423,0
|
|
20241112,190900,50145494,423,423,423,423,0
|
|
20241112,190800,50145494,423,423,423,423,0
|
|
20241112,190700,50145494,423,423,423,423,0
|
|
20241112,190600,50145494,423,423,423,423,0
|
|
20241112,190500,50145494,423,423,423,423,2510
|
|
20241112,190400,50145494,423,423,423,423,0
|
|
20241112,190300,50145494,423,423,423,423,0
|
|
20241112,190200,50145494,423,423,423,423,0
|
|
20241112,190100,50145494,423,423,423,423,0
|
|
20241112,190000,50145494,423,423,423,423,0
|
|
20241112,185900,50145494,423,423,423,423,0
|
|
20241112,185800,50145494,423,423,423,423,0
|
|
20241112,185700,50145494,423,423,423,423,0
|
|
20241112,185600,50145494,423,423,423,423,0
|
|
20241112,185500,50145494,423,423,423,423,0
|
|
20241112,185400,50145494,423,423,423,423,0
|
|
20241112,185300,50145494,423,423,423,423,0
|
|
20241112,185200,50145494,423,423,423,423,0
|
|
20241112,185100,50145494,423,423,423,423,0
|
|
20241112,185000,50145494,423,423,423,423,0
|
|
20241112,184900,50145494,423,423,423,423,0
|
|
20241112,184800,50145494,423,423,423,423,0
|
|
20241112,184700,50145494,423,423,423,423,0
|
|
20241112,184600,50145494,423,423,423,423,0
|
|
20241112,184500,50145494,423,423,423,423,0
|
|
20241112,184400,50145494,423,423,423,423,0
|
|
20241112,184300,50145494,423,423,423,423,0
|
|
20241112,184200,50145494,423,423,423,423,0
|
|
20241112,184100,50145494,423,423,423,423,0
|
|
20241112,184000,50145494,423,423,423,423,0
|
|
20241112,183900,50145494,423,423,423,423,0
|
|
20241112,183800,50145494,423,423,423,423,0
|
|
20241112,183700,50145494,423,423,423,423,0
|
|
20241112,183600,50145494,423,423,423,423,0
|
|
20241112,183500,50145494,423,423,423,423,2510
|
|
20241112,183400,50145494,423,423,423,423,0
|
|
20241112,183300,50145494,423,423,423,423,0
|
|
20241112,183200,50145494,423,423,423,423,0
|
|
20241112,183100,50145494,423,423,423,423,0
|
|
20241112,183000,50145494,423,423,423,423,0
|
|
20241112,182900,50145494,423,423,423,423,0
|
|
20241112,182800,50145494,423,423,423,423,0
|
|
20241112,182700,50145494,423,423,423,423,0
|
|
20241112,182600,50145494,423,423,423,423,0
|
|
20241112,182500,50145494,423,423,423,423,0
|
|
20241112,182400,50145494,423,423,423,423,0
|
|
20241112,182300,50145494,423,423,423,423,0
|
|
20241112,182200,50145494,423,423,423,423,0
|
|
20241112,182100,50145494,423,423,423,423,0
|
|
20241112,182000,50145494,423,423,423,423,0
|
|
20241112,181900,50145494,423,423,423,423,0
|
|
20241112,181800,50145494,423,423,423,423,0
|
|
20241112,181700,50145494,423,423,423,423,0
|
|
20241112,181600,50145494,423,423,423,423,0
|
|
20241112,181500,50145494,423,423,423,423,0
|
|
20241112,181400,50145494,423,423,423,423,0
|
|
20241112,181300,50145494,423,423,423,423,0
|
|
20241112,181200,50145494,423,423,423,423,0
|
|
20241112,181100,50145494,423,423,423,423,0
|
|
20241112,181000,50145494,423,423,423,423,0
|
|
20241112,180900,50145494,423,423,423,423,0
|
|
20241112,180800,50145494,423,423,423,423,0
|
|
20241112,180700,50145494,423,423,423,423,0
|
|
20241112,180600,50145494,423,423,423,423,0
|
|
20241112,180500,50145494,423,423,423,423,2510
|
|
20241112,180400,50145494,423,423,423,423,0
|
|
20241112,180300,50145494,423,423,423,423,0
|
|
20241112,180200,50145494,423,423,423,423,0
|
|
20241112,180100,50145494,423,423,423,423,0
|
|
20241112,180000,50145494,423,423,423,423,0
|
|
20241112,175900,50145494,423,423,423,423,0
|
|
20241112,175800,50145494,423,423,423,423,0
|
|
20241112,175700,50145494,423,423,423,423,0
|
|
20241112,175600,50145494,423,423,423,423,0
|
|
20241112,175500,50145494,423,423,423,423,0
|
|
20241112,175400,50145494,423,423,423,423,0
|
|
20241112,175300,50145494,423,423,423,423,0
|
|
20241112,175200,50145494,423,423,423,423,0
|
|
20241112,175100,50145494,423,423,423,423,0
|
|
20241112,175000,50145494,423,423,423,423,0
|
|
20241112,174900,50145494,423,423,423,423,0
|
|
20241112,174800,50145494,423,423,423,423,0
|
|
20241112,174700,50145494,423,423,423,423,0
|
|
20241112,174600,50145494,423,423,423,423,0
|
|
20241112,174500,50145494,423,423,423,423,0
|
|
20241112,174400,50145494,423,423,423,423,0
|
|
20241112,174300,50145494,423,423,423,423,0
|
|
20241112,174200,50145494,423,423,423,423,0
|
|
20241112,174100,50145494,423,423,423,423,0
|
|
20241112,174000,50145494,423,423,423,423,0
|
|
20241112,173900,50145494,423,423,423,423,0
|
|
20241112,173800,50145494,423,423,423,423,0
|
|
20241112,173700,50145494,423,423,423,423,0
|
|
20241112,173600,50145494,423,423,423,423,0
|
|
20241112,173500,50145494,423,423,423,423,2510
|
|
20241112,173400,50145494,423,423,423,423,0
|
|
20241112,173300,50145494,423,423,423,423,0
|
|
20241112,173200,50145494,423,423,423,423,0
|
|
20241112,173100,50145494,423,423,423,423,0
|
|
20241112,173000,50145494,423,423,423,423,0
|
|
20241112,172900,50145494,423,423,423,423,0
|
|
20241112,172800,50145494,423,423,423,423,0
|
|
20241112,172700,50145494,423,423,423,423,0
|
|
20241112,172600,50145494,423,423,423,423,0
|
|
20241112,172500,50145494,423,423,423,423,0
|
|
20241112,172400,50145494,423,423,423,423,0
|
|
20241112,172300,50145494,423,423,423,423,0
|
|
20241112,172200,50145494,423,423,423,423,0
|
|
20241112,172100,50145494,423,423,423,423,0
|
|
20241112,172000,50145494,423,423,423,423,0
|
|
20241112,171900,50145494,423,423,423,423,0
|
|
20241112,171800,50145494,423,423,423,423,0
|
|
20241112,171700,50145494,423,423,423,423,0
|
|
20241112,171600,50145494,423,423,423,423,0
|
|
20241112,171500,50145494,423,423,423,423,0
|
|
20241112,171400,50145494,423,423,423,423,0
|
|
20241112,171300,50145494,423,423,423,423,0
|
|
20241112,171200,50145494,423,423,423,423,0
|
|
20241112,171100,50145494,423,423,423,423,0
|
|
20241112,171000,50145494,423,423,423,423,0
|
|
20241112,170900,50145494,423,423,423,423,0
|
|
20241112,170800,50145494,423,423,423,423,0
|
|
20241112,170700,50145494,423,423,423,423,0
|
|
20241112,170600,50145494,423,423,423,423,0
|
|
20241112,170500,50145494,423,423,423,423,2510
|
|
20241112,170400,50145494,423,423,423,423,0
|
|
20241112,170300,50145494,423,423,423,423,0
|
|
20241112,170200,50145494,423,423,423,423,0
|
|
20241112,170100,50145494,423,423,423,423,0
|
|
20241112,170000,50145494,423,423,423,423,0
|
|
20241112,165900,50145494,423,423,423,423,0
|
|
20241112,165800,50145494,423,423,423,423,0
|
|
20241112,165700,50145494,423,423,423,423,0
|
|
20241112,165600,50145494,423,423,423,423,0
|
|
20241112,165500,50145494,423,423,423,423,0
|
|
20241112,165400,50145494,423,423,423,423,0
|
|
20241112,165300,50145494,423,423,423,423,0
|
|
20241112,165200,50145494,423,423,423,423,0
|
|
20241112,165100,50145494,423,423,423,423,0
|
|
20241112,165000,50145494,423,423,423,423,0
|
|
20241112,164900,50145494,423,423,423,423,0
|
|
20241112,164800,50145494,423,423,423,423,0
|
|
20241112,164700,50145494,423,423,423,423,0
|
|
20241112,164600,50145494,423,423,423,423,0
|
|
20241112,164500,50145494,423,423,423,423,0
|
|
20241112,164400,50145494,423,423,423,423,0
|
|
20241112,164300,50145494,423,423,423,423,0
|
|
20241112,164200,50145494,423,423,423,423,0
|
|
20241112,164100,50145494,423,423,423,423,0
|
|
20241112,164000,50145494,423,423,423,423,0
|
|
20241112,163900,50145494,423,423,423,423,0
|
|
20241112,163800,50145494,423,423,423,423,0
|
|
20241112,163700,50145494,423,423,423,423,0
|
|
20241112,163600,50145494,423,423,423,423,0
|
|
20241112,163500,50145494,423,423,423,423,2510
|
|
20241112,163400,50145494,423,423,423,423,0
|
|
20241112,163300,50145494,423,423,423,423,0
|
|
20241112,163200,50145494,423,423,423,423,0
|
|
20241112,163100,50145494,423,423,423,423,0
|
|
20241112,163000,50145494,423,423,423,423,0
|
|
20241112,162900,50145494,423,423,423,423,0
|
|
20241112,162800,50145494,423,423,423,423,0
|
|
20241112,162700,50145494,423,423,423,423,0
|
|
20241112,162600,50145494,423,423,423,423,0
|
|
20241112,162500,50145494,423,423,423,423,0
|
|
20241112,162400,50145494,423,423,423,423,0
|
|
20241112,162300,50145494,423,423,423,423,0
|
|
20241112,162200,50145494,423,423,423,423,0
|
|
20241112,162100,50145494,423,423,423,423,0
|
|
20241112,162000,50145494,423,423,423,423,0
|
|
20241112,161900,50145494,423,423,423,423,0
|
|
20241112,161800,50145494,423,423,423,423,0
|
|
20241112,161700,50145494,423,423,423,423,0
|
|
20241112,161600,50145494,423,423,423,423,0
|
|
20241112,161500,50145494,423,423,423,423,0
|
|
20241112,161400,50145494,423,423,423,423,0
|
|
20241112,161300,50145494,423,423,423,423,0
|
|
20241112,161200,50145494,423,423,423,423,0
|
|
20241112,161100,50145494,423,423,423,423,0
|
|
20241112,161000,50145494,423,423,423,423,0
|
|
20241112,160900,50145494,423,423,423,423,0
|
|
20241112,160800,50145494,423,423,423,423,0
|
|
20241112,160700,50145494,423,423,423,423,0
|
|
20241112,160600,50145494,423,423,423,423,0
|
|
20241112,160500,50145494,423,423,423,423,2510
|
|
20241112,160400,50145494,423,423,423,423,0
|
|
20241112,160300,50145494,423,423,423,423,0
|
|
20241112,160200,50145494,423,423,423,423,0
|
|
20241112,160100,50145494,423,423,423,423,0
|
|
20241112,160000,50145494,423,423,423,423,0
|
|
20241112,155900,50145494,423,423,423,423,0
|
|
20241112,155800,50145494,423,423,423,423,0
|
|
20241112,155700,50145494,423,423,423,423,0
|
|
20241112,155600,50145494,423,423,423,423,0
|
|
20241112,155500,50145494,423,423,423,423,0
|
|
20241112,155400,50145494,423,423,423,423,0
|
|
20241112,155300,50145494,423,423,423,423,0
|
|
20241112,155200,50145494,423,423,423,423,0
|
|
20241112,155100,50145494,423,423,423,423,0
|
|
20241112,155000,50145494,423,423,423,423,0
|
|
20241112,154900,50145494,423,423,423,423,0
|
|
20241112,154800,50145494,423,423,423,423,0
|
|
20241112,154700,50145494,423,423,423,423,0
|
|
20241112,154600,50145494,423,423,423,423,0
|
|
20241112,154500,50145494,423,423,423,423,0
|
|
20241112,154400,50145494,423,423,423,423,0
|
|
20241112,154300,50145494,423,423,423,423,0
|
|
20241112,154200,50145494,423,423,423,423,0
|
|
20241112,154100,50145494,423,423,423,423,0
|
|
20241112,154000,50145494,423,423,423,423,0
|
|
20241112,153900,50145494,423,423,423,423,0
|
|
20241112,153800,50145494,423,423,423,423,0
|
|
20241112,153700,50145494,423,423,423,423,0
|
|
20241112,153600,50145494,423,423,423,423,0
|
|
20241112,153500,50145494,423,423,423,423,2510
|
|
20241112,153400,50145494,423,423,423,423,0
|
|
20241112,153300,50145494,423,423,423,423,0
|
|
20241112,153200,50145494,423,423,423,423,0
|
|
20241112,153100,50145494,423,423,423,423,0
|
|
20241112,153000,50145494,423,423,423,423,2510
|
|
20241112,152900,49083764,423,423,423,423,0
|
|
20241112,152800,49083764,423,423,423,423,0
|
|
20241112,152700,49083764,423,423,423,423,0
|
|
20241112,152600,49083764,423,423,423,423,0
|
|
20241112,152500,49083764,423,423,423,423,0
|
|
20241112,152400,49083764,423,423,423,423,0
|
|
20241112,152300,49083764,423,423,423,423,0
|
|
20241112,152200,49083764,423,423,423,423,0
|
|
20241112,152100,49083764,423,423,423,423,0
|
|
20241112,152000,49083764,423,423,423,423,0
|
|
20241112,151900,49083764,423,423,423,423,0
|
|
20241112,151800,49083764,423,423,423,422,61
|
|
20241112,151700,49058011,423,423,423,423,0
|
|
20241112,151600,49058011,423,423,423,423,0
|
|
20241112,151500,49058011,423,423,423,423,0
|
|
20241112,151400,49058011,423,423,423,423,0
|
|
20241112,151300,49058011,423,423,423,423,0
|
|
20241112,151200,49058011,423,423,423,423,2
|
|
20241112,151100,49057165,423,422,423,422,1001
|
|
20241112,151000,48634064,422,422,422,422,0
|
|
20241112,150900,48634064,422,421,422,421,50
|
|
20241112,150800,48612965,420,420,420,420,0
|
|
20241112,150700,48612965,420,420,420,414,11000
|
|
20241112,150600,44039751,423,423,423,423,0
|
|
20241112,150500,44039751,423,423,423,423,0
|
|
20241112,150400,44039751,423,422,423,422,2000
|
|
20241112,150300,43194141,423,421,423,421,100
|
|
20241112,150200,43151898,421,421,421,421,98
|
|
20241112,150100,43110640,421,421,421,421,0
|
|
20241112,150000,43110640,421,421,421,421,0
|
|
20241112,145900,43110640,421,421,421,421,0
|
|
20241112,145800,43110640,421,421,421,418,1244
|
|
20241112,145700,42589040,422,422,422,422,0
|
|
20241112,145600,42589040,422,422,422,422,67
|
|
20241112,145500,42560766,422,422,422,422,0
|
|
20241112,145400,42560766,422,422,422,422,0
|
|
20241112,145300,42560766,422,422,422,422,166
|
|
20241112,145200,42490714,422,423,423,422,1166
|
|
20241112,145100,41997662,422,422,422,422,0
|
|
20241112,145000,41997662,422,421,422,421,1763
|
|
20241112,144900,41253777,423,423,423,423,0
|
|
20241112,144800,41253777,423,423,423,423,0
|
|
20241112,144700,41253777,423,423,423,423,0
|
|
20241112,144600,41253777,423,423,423,423,500
|
|
20241112,144500,41042277,423,423,423,423,0
|
|
20241112,144400,41042277,423,422,423,422,939
|
|
20241112,144300,40645868,420,420,420,420,2300
|
|
20241112,144200,39679868,422,422,422,422,100
|
|
20241112,144100,39637668,422,422,422,422,2
|
|
20241112,144000,39636824,422,422,422,422,0
|
|
20241112,143900,39636824,422,422,422,422,0
|
|
20241112,143800,39636824,422,422,422,422,0
|
|
20241112,143700,39636824,422,419,422,419,1125
|
|
20241112,143600,39163049,422,422,422,422,30
|
|
20241112,143500,39150389,422,422,422,422,0
|
|
20241112,143400,39150389,422,422,422,422,0
|
|
20241112,143300,39150389,422,422,422,422,0
|
|
20241112,143200,39150389,422,422,422,422,1000
|
|
20241112,143100,38728389,422,422,422,422,0
|
|
20241112,143000,38728389,422,422,422,422,0
|
|
20241112,142900,38728389,422,422,422,422,3000
|
|
20241112,142800,37462389,422,422,422,422,17
|
|
20241112,142700,37455215,422,422,422,422,0
|
|
20241112,142600,37455215,422,422,422,422,0
|
|
20241112,142500,37455215,422,422,422,422,74
|
|
20241112,142400,37423987,422,422,422,422,358
|
|
20241112,142300,37272911,422,422,422,422,110
|
|
20241112,142200,37226491,422,422,422,422,0
|
|
20241112,142100,37226491,422,422,422,422,0
|
|
20241112,142000,37226491,422,422,422,422,0
|
|
20241112,141900,37226491,422,422,422,422,0
|
|
20241112,141800,37226491,422,422,422,422,0
|
|
20241112,141700,37226491,422,422,422,422,0
|
|
20241112,141600,37226491,422,422,422,422,0
|
|
20241112,141500,37226491,422,422,422,422,0
|
|
20241112,141400,37226491,422,422,422,422,0
|
|
20241112,141300,37226491,422,422,422,422,0
|
|
20241112,141200,37226491,422,422,422,422,999
|
|
20241112,141100,36804913,422,422,422,422,0
|
|
20241112,141000,36804913,422,421,422,421,696
|
|
20241112,140900,36511292,421,421,421,421,0
|
|
20241112,140800,36511292,421,419,421,419,219
|
|
20241112,140700,36419528,419,419,419,419,0
|
|
20241112,140600,36419528,419,419,419,419,0
|
|
20241112,140500,36419528,419,419,419,419,4
|
|
20241112,140400,36417852,419,419,419,419,0
|
|
20241112,140300,36417852,419,419,419,419,0
|
|
20241112,140200,36417852,419,419,419,419,0
|
|
20241112,140100,36417852,419,419,419,419,1
|
|
20241112,140000,36417433,415,415,415,415,0
|
|
20241112,135900,36417433,415,416,416,415,4
|
|
20241112,135800,36415771,415,415,415,415,0
|
|
20241112,135700,36415771,415,416,416,415,1300
|
|
20241112,135600,35876170,417,417,417,417,0
|
|
20241112,135500,35876170,417,417,417,417,0
|
|
20241112,135400,35876170,417,417,417,417,0
|
|
20241112,135300,35876170,417,418,419,415,4916
|
|
20241112,135200,33832871,418,418,418,418,134
|
|
20241112,135100,33776859,418,418,418,418,45
|
|
20241112,135000,33758049,418,418,418,418,321
|
|
20241112,134900,33623871,418,418,418,418,0
|
|
20241112,134800,33623871,418,419,419,418,2355
|
|
20241112,134700,32639110,422,422,422,422,0
|
|
20241112,134600,32639110,422,422,422,422,0
|
|
20241112,134500,32639110,422,422,422,422,0
|
|
20241112,134400,32639110,422,422,422,422,0
|
|
20241112,134300,32639110,422,422,422,422,2
|
|
20241112,134200,32638266,423,423,423,423,0
|
|
20241112,134100,32638266,423,423,423,423,0
|
|
20241112,134000,32638266,423,423,423,423,0
|
|
20241112,133900,32638266,423,417,423,417,76
|
|
20241112,133800,32606506,418,422,422,418,1003
|
|
20241112,133700,32185252,422,418,422,418,215
|
|
20241112,133600,32095378,419,423,423,419,213
|
|
20241112,133500,32006127,420,423,423,420,11
|
|
20241112,133400,32001486,424,421,424,420,5883
|
|
20241112,133300,29517423,422,422,422,422,849
|
|
20241112,133200,29159145,423,423,423,423,19
|
|
20241112,133100,29151108,423,423,423,423,0
|
|
20241112,133000,29151108,423,423,423,423,2
|
|
20241112,132900,29150262,424,424,424,424,0
|
|
20241112,132800,29150262,424,424,424,424,0
|
|
20241112,132700,29150262,424,424,424,424,85
|
|
20241112,132600,29114222,424,424,424,424,0
|
|
20241112,132500,29114222,424,424,424,424,0
|
|
20241112,132400,29114222,424,424,424,424,4722
|
|
20241112,132300,27112094,424,424,424,424,0
|
|
20241112,132200,27112094,424,424,424,424,1194
|
|
20241112,132100,26605838,424,424,424,424,0
|
|
20241112,132000,26605838,424,424,424,424,0
|
|
20241112,131900,26605838,424,424,424,424,0
|
|
20241112,131800,26605838,424,424,424,424,0
|
|
20241112,131700,26605838,424,424,424,424,0
|
|
20241112,131600,26605838,424,424,424,424,0
|
|
20241112,131500,26605838,424,425,425,424,2
|
|
20241112,131400,26604989,426,426,426,426,0
|
|
20241112,131300,26604989,426,426,426,426,1
|
|
20241112,131200,26604563,427,427,427,427,0
|
|
20241112,131100,26604563,427,427,427,427,0
|
|
20241112,131000,26604563,427,427,427,427,3
|
|
20241112,130900,26603282,427,427,427,427,0
|
|
20241112,130800,26603282,427,427,427,427,4
|
|
20241112,130700,26601574,428,428,428,428,0
|
|
20241112,130600,26601574,428,428,428,428,0
|
|
20241112,130500,26601574,428,428,428,428,1
|
|
20241112,130400,26601146,430,430,430,430,0
|
|
20241112,130300,26601146,430,430,430,430,0
|
|
20241112,130200,26601146,430,430,430,430,0
|
|
20241112,130100,26601146,430,430,430,430,0
|
|
20241112,130000,26601146,430,430,430,430,0
|
|
20241112,125900,26601146,430,430,430,430,0
|
|
20241112,125800,26601146,430,430,430,430,0
|
|
20241112,125700,26601146,430,430,430,430,20
|
|
20241112,125600,26592546,430,430,430,430,0
|
|
20241112,125500,26592546,430,430,430,430,0
|
|
20241112,125400,26592546,430,430,430,430,0
|
|
20241112,125300,26592546,430,430,430,430,0
|
|
20241112,125200,26592546,430,430,430,430,0
|
|
20241112,125100,26592546,430,430,430,430,0
|
|
20241112,125000,26592546,430,430,430,430,0
|
|
20241112,124900,26592546,430,430,430,430,0
|
|
20241112,124800,26592546,430,430,430,430,0
|
|
20241112,124700,26592546,430,430,430,430,0
|
|
20241112,124600,26592546,430,430,430,430,0
|
|
20241112,124500,26592546,430,430,430,430,1
|
|
20241112,124400,26592116,430,430,430,430,1
|
|
20241112,124300,26591686,430,430,430,430,0
|
|
20241112,124200,26591686,430,430,430,430,0
|
|
20241112,124100,26591686,430,430,430,430,0
|
|
20241112,124000,26591686,430,430,430,430,0
|
|
20241112,123900,26591686,430,430,430,430,1
|
|
20241112,123800,26591256,427,428,434,427,516
|
|
20241112,123700,26369371,428,428,428,428,0
|
|
20241112,123600,26369371,428,421,430,421,17
|
|
20241112,123500,26362141,417,426,426,417,10000
|
|
20241112,123400,22155994,430,430,430,430,0
|
|
20241112,123300,22155994,430,430,430,430,0
|
|
20241112,123200,22155994,430,430,430,430,0
|
|
20241112,123100,22155994,430,430,430,430,1
|
|
20241112,123000,22155564,429,429,429,429,0
|
|
20241112,122900,22155564,429,429,429,429,0
|
|
20241112,122800,22155564,429,429,429,429,0
|
|
20241112,122700,22155564,429,424,429,424,1176
|
|
20241112,122600,21652615,424,424,424,424,0
|
|
20241112,122500,21652615,424,424,424,424,1
|
|
20241112,122400,21652191,420,420,420,420,0
|
|
20241112,122300,21652191,420,420,420,420,0
|
|
20241112,122200,21652191,420,420,420,420,0
|
|
20241112,122100,21652191,420,424,424,420,1002
|
|
20241112,122000,21231046,420,420,420,420,0
|
|
20241112,121900,21231046,420,422,422,420,1194
|
|
20241112,121800,20728945,422,421,422,421,1702
|
|
20241112,121700,20011291,422,422,422,422,1
|
|
20241112,121600,20010869,422,422,422,422,433
|
|
20241112,121500,19828143,422,422,422,422,666
|
|
20241112,121400,19547091,422,422,422,422,688
|
|
20241112,121300,19256755,422,426,426,422,2076
|
|
20241112,121200,18380673,422,422,422,422,0
|
|
20241112,121100,18380673,422,422,422,422,0
|
|
20241112,121000,18380673,422,427,427,422,6
|
|
20241112,120900,18378126,430,430,430,430,1
|
|
20241112,120800,18377696,431,429,431,429,3
|
|
20241112,120700,18376406,427,432,432,423,12
|
|
20241112,120600,18371276,437,437,437,437,0
|
|
20241112,120500,18371276,437,423,437,421,5151
|
|
20241112,120400,16193304,425,435,435,421,5294
|
|
20241112,120300,13934122,436,436,436,436,0
|
|
20241112,120200,13934122,436,436,436,436,1
|
|
20241112,120100,13933686,435,435,435,435,3
|
|
20241112,120000,13932381,435,435,435,435,0
|
|
20241112,115900,13932381,435,435,435,435,113
|
|
20241112,115800,13883226,435,435,435,435,19
|
|
20241112,115700,13874961,435,435,435,435,29
|
|
20241112,115600,13862346,435,435,435,435,199
|
|
20241112,115500,13775781,434,434,434,434,40
|
|
20241112,115400,13758421,434,434,434,434,0
|
|
20241112,115300,13758421,434,434,434,434,8
|
|
20241112,115200,13754949,434,433,434,433,261
|
|
20241112,115100,13641933,433,433,433,433,4
|
|
20241112,115000,13640201,433,433,433,433,0
|
|
20241112,114900,13640201,433,433,433,433,0
|
|
20241112,114800,13640201,433,433,433,433,1
|
|
20241112,114700,13639768,429,433,433,429,507
|
|
20241112,114600,13421487,437,437,437,437,0
|
|
20241112,114500,13421487,437,437,437,437,0
|
|
20241112,114400,13421487,437,437,437,437,0
|
|
20241112,114300,13421487,437,435,437,435,81
|
|
20241112,114200,13386235,436,436,436,436,0
|
|
20241112,114100,13386235,436,436,436,436,0
|
|
20241112,114000,13386235,436,436,436,436,0
|
|
20241112,113900,13386235,436,436,436,436,1
|
|
20241112,113800,13385799,436,437,437,431,384
|
|
20241112,113700,13219923,437,432,437,432,66
|
|
20241112,113600,13191396,432,432,432,432,0
|
|
20241112,113500,13191396,432,432,432,432,62
|
|
20241112,113400,13164612,428,428,428,428,575
|
|
20241112,113300,12918512,428,428,428,428,0
|
|
20241112,113200,12918512,428,428,428,428,0
|
|
20241112,113100,12918512,428,436,436,428,3271
|
|
20241112,113000,11516067,440,440,440,440,0
|
|
20241112,112900,11516067,440,440,440,440,0
|
|
20241112,112800,11516067,440,440,440,440,0
|
|
20241112,112700,11516067,440,440,440,440,0
|
|
20241112,112600,11516067,440,440,440,440,0
|
|
20241112,112500,11516067,440,440,440,440,0
|
|
20241112,112400,11516067,440,440,440,440,0
|
|
20241112,112300,11516067,440,440,440,440,0
|
|
20241112,112200,11516067,440,440,440,440,0
|
|
20241112,112100,11516067,440,440,440,440,0
|
|
20241112,112000,11516067,440,440,440,440,0
|
|
20241112,111900,11516067,440,440,440,440,0
|
|
20241112,111800,11516067,440,440,440,440,91
|
|
20241112,111700,11476027,440,440,440,440,0
|
|
20241112,111600,11476027,440,440,440,440,0
|
|
20241112,111500,11476027,440,440,440,440,0
|
|
20241112,111400,11476027,440,440,440,440,0
|
|
20241112,111300,11476027,440,440,440,440,0
|
|
20241112,111200,11476027,440,440,440,440,0
|
|
20241112,111100,11476027,440,440,440,440,0
|
|
20241112,111000,11476027,440,440,440,440,0
|
|
20241112,110900,11476027,440,432,440,432,400
|
|
20241112,110800,11302656,432,432,432,432,2
|
|
20241112,110700,11301792,429,435,438,429,804
|
|
20241112,110600,10955528,433,432,441,429,1314
|
|
20241112,110500,10382665,431,439,440,426,5054
|
|
20241112,110400,8172412,439,435,439,435,554
|
|
20241112,110300,7931412,435,437,437,430,8001
|
|
20241112,110200,4482070,440,440,440,440,1
|
|
20241112,110100,4481630,440,440,440,440,0
|
|
20241112,110000,4481630,440,440,440,440,0
|
|
20241112,105900,4481630,440,440,440,440,0
|
|
20241112,105800,4481630,440,440,440,440,0
|
|
20241112,105700,4481630,440,440,440,440,1
|
|
20241112,105600,4481190,437,437,437,437,1
|
|
20241112,105500,4480753,440,440,440,440,0
|
|
20241112,105400,4480753,440,440,440,440,0
|
|
20241112,105300,4480753,440,440,440,440,0
|
|
20241112,105200,4480753,440,440,440,440,0
|
|
20241112,105100,4480753,440,440,440,440,0
|
|
20241112,105000,4480753,440,440,440,440,0
|
|
20241112,104900,4480753,440,440,440,440,0
|
|
20241112,104800,4480753,440,440,440,440,0
|
|
20241112,104700,4480753,440,440,440,440,0
|
|
20241112,104600,4480753,440,440,440,440,0
|
|
20241112,104500,4480753,440,440,440,440,0
|
|
20241112,104400,4480753,440,440,440,440,0
|
|
20241112,104300,4480753,440,440,440,440,0
|
|
20241112,104200,4480753,440,440,440,440,0
|
|
20241112,104100,4480753,440,440,440,440,0
|
|
20241112,104000,4480753,440,440,440,440,0
|
|
20241112,103900,4480753,440,440,440,440,0
|
|
20241112,103800,4480753,440,440,440,440,0
|
|
20241112,103700,4480753,440,440,440,440,4
|
|
20241112,103600,4478993,440,440,440,440,0
|
|
20241112,103500,4478993,440,440,440,440,0
|
|
20241112,103400,4478993,440,440,440,440,0
|
|
20241112,103300,4478993,440,440,440,440,0
|
|
20241112,103200,4478993,440,440,440,440,0
|
|
20241112,103100,4478993,440,440,440,440,0
|
|
20241112,103000,4478993,440,440,440,440,402
|
|
20241112,102900,4302113,440,440,440,440,0
|
|
20241112,102800,4302113,440,440,440,440,2
|
|
20241112,102700,4301233,440,440,440,440,0
|
|
20241112,102600,4301233,440,440,440,440,0
|
|
20241112,102500,4301233,440,440,440,440,0
|
|
20241112,102400,4301233,440,440,440,440,0
|
|
20241112,102300,4301233,440,440,440,440,0
|
|
20241112,102200,4301233,440,440,440,440,0
|
|
20241112,102100,4301233,440,440,440,440,0
|
|
20241112,102000,4301233,440,440,440,440,0
|
|
20241112,101900,4301233,440,439,440,439,477
|
|
20241112,101800,4091446,439,439,439,439,25
|
|
20241112,101700,4080471,439,439,439,439,0
|
|
20241112,101600,4080471,439,439,439,439,105
|
|
20241112,101500,4034376,439,439,439,439,2
|
|
20241112,101400,4033498,439,439,439,439,0
|
|
20241112,101300,4033498,439,439,439,439,212
|
|
20241112,101200,3940430,439,439,439,439,0
|
|
20241112,101100,3940430,439,439,439,439,500
|
|
20241112,101000,3720930,439,439,439,439,63
|
|
20241112,100900,3693273,440,439,440,439,2
|
|
20241112,100800,3692394,439,432,439,432,667
|
|
20241112,100700,3402641,431,429,431,429,1138
|
|
20241112,100600,2913470,430,425,430,425,651
|
|
20241112,100500,2635323,425,425,425,424,147
|
|
20241112,100400,2572965,426,428,428,426,112
|
|
20241112,100300,2525141,429,433,433,429,1550
|
|
20241112,100200,1858230,433,433,433,433,0
|
|
20241112,100100,1858230,433,433,433,433,8
|
|
20241112,100000,1854766,434,434,434,434,230
|
|
20241112,095900,1754946,434,435,435,434,2
|
|
20241112,095800,1754077,434,434,434,434,0
|
|
20241112,095700,1754077,434,434,434,434,52
|
|
20241112,095600,1731509,435,435,435,435,0
|
|
20241112,095500,1731509,435,435,435,435,1
|
|
20241112,095400,1731074,435,435,435,435,640
|
|
20241112,095300,1452674,435,435,435,435,500
|
|
20241112,095200,1235174,435,435,435,435,86
|
|
20241112,095100,1197764,435,435,435,435,0
|
|
20241112,095000,1197764,435,435,435,435,0
|
|
20241112,094900,1197764,435,435,435,435,0
|
|
20241112,094800,1197764,435,435,435,435,0
|
|
20241112,094700,1197764,435,435,435,435,114
|
|
20241112,094600,1148174,435,439,439,435,500
|
|
20241112,094500,929808,440,440,440,440,100
|
|
20241112,094400,885808,440,440,440,440,0
|
|
20241112,094300,885808,440,440,440,440,0
|
|
20241112,094200,885808,440,440,440,440,3
|
|
20241112,094100,884488,440,440,440,440,1
|
|
20241112,094000,884048,440,440,440,440,0
|
|
20241112,093900,884048,440,440,440,440,0
|
|
20241112,093800,884048,440,440,440,440,5
|
|
20241112,093700,881848,439,439,439,439,0
|
|
20241112,093600,881848,439,440,440,439,108
|
|
20241112,093500,834403,440,444,444,440,300
|
|
20241112,093400,702016,446,446,446,446,0
|
|
20241112,093300,702016,446,446,446,446,0
|
|
20241112,093200,702016,446,446,446,446,0
|
|
20241112,093100,702016,446,446,446,446,1
|
|
20241112,093000,701570,446,446,446,446,0
|
|
20241112,092900,701570,446,446,446,446,0
|
|
20241112,092800,701570,446,446,446,446,1
|
|
20241112,092700,701124,446,446,446,446,0
|
|
20241112,092600,701124,446,446,446,446,0
|
|
20241112,092500,701124,446,446,446,446,0
|
|
20241112,092400,701124,446,446,446,446,0
|
|
20241112,092300,701124,446,446,446,446,0
|
|
20241112,092200,701124,446,446,446,446,0
|
|
20241112,092100,701124,446,446,446,446,1000
|
|
20241112,092000,255124,446,446,446,446,25
|
|
20241112,091900,243974,446,446,446,446,1
|
|
20241112,091800,243528,447,447,447,447,0
|
|
20241112,091700,243528,447,447,447,447,0
|
|
20241112,091600,243528,447,447,447,447,0
|
|
20241112,091500,243528,447,446,447,446,100
|
|
20241112,091400,198908,446,446,446,446,0
|
|
20241112,091300,198908,446,446,446,446,0
|
|
20241112,091200,198908,446,446,446,446,1
|
|
20241112,091100,198462,444,444,444,444,2
|
|
20241112,091000,197574,447,447,447,447,0
|
|
20241112,090900,197574,447,447,447,447,0
|
|
20241112,090800,197574,447,447,447,447,0
|
|
20241112,090700,197574,447,447,447,447,0
|
|
20241112,090600,197574,447,447,447,447,0
|
|
20241112,090500,197574,447,447,447,447,0
|
|
20241112,090400,197574,447,447,447,447,0
|
|
20241112,090300,197574,447,447,447,447,0
|
|
20241112,090200,197574,447,447,447,447,0
|
|
20241112,090100,197574,447,447,447,447,0
|
|
20241112,090000,197574,447,447,447,447,442
|