578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183500,48103204,556,556,556,556,579
|
|
20241112,183400,48103204,556,556,556,556,0
|
|
20241112,183300,48103204,556,556,556,556,0
|
|
20241112,183200,48103204,556,556,556,556,0
|
|
20241112,183100,48103204,556,556,556,556,0
|
|
20241112,183000,48103204,556,556,556,556,0
|
|
20241112,182900,48103204,556,556,556,556,0
|
|
20241112,182800,48103204,556,556,556,556,0
|
|
20241112,182700,48103204,556,556,556,556,0
|
|
20241112,182600,48103204,556,556,556,556,0
|
|
20241112,182500,48103204,556,556,556,556,0
|
|
20241112,182400,48103204,556,556,556,556,0
|
|
20241112,182300,48103204,556,556,556,556,0
|
|
20241112,182200,48103204,556,556,556,556,0
|
|
20241112,182100,48103204,556,556,556,556,0
|
|
20241112,182000,48103204,556,556,556,556,0
|
|
20241112,181900,48103204,556,556,556,556,0
|
|
20241112,181800,48103204,556,556,556,556,0
|
|
20241112,181700,48103204,556,556,556,556,0
|
|
20241112,181600,48103204,556,556,556,556,0
|
|
20241112,181500,48103204,556,556,556,556,0
|
|
20241112,181400,48103204,556,556,556,556,0
|
|
20241112,181300,48103204,556,556,556,556,0
|
|
20241112,181200,48103204,556,556,556,556,0
|
|
20241112,181100,48103204,556,556,556,556,0
|
|
20241112,181000,48103204,556,556,556,556,0
|
|
20241112,180900,48103204,556,556,556,556,0
|
|
20241112,180800,48103204,556,556,556,556,0
|
|
20241112,180700,48103204,556,556,556,556,0
|
|
20241112,180600,48103204,556,556,556,556,0
|
|
20241112,180500,48103204,556,556,556,556,579
|
|
20241112,180400,48103204,556,556,556,556,0
|
|
20241112,180300,48103204,556,556,556,556,0
|
|
20241112,180200,48103204,556,556,556,556,0
|
|
20241112,180100,48103204,556,556,556,556,0
|
|
20241112,180000,48103204,556,556,556,556,0
|
|
20241112,175900,48103204,556,556,556,556,0
|
|
20241112,175800,48103204,556,556,556,556,0
|
|
20241112,175700,48103204,556,556,556,556,0
|
|
20241112,175600,48103204,556,556,556,556,0
|
|
20241112,175500,48103204,556,556,556,556,0
|
|
20241112,175400,48103204,556,556,556,556,0
|
|
20241112,175300,48103204,556,556,556,556,0
|
|
20241112,175200,48103204,556,556,556,556,0
|
|
20241112,175100,48103204,556,556,556,556,0
|
|
20241112,175000,48103204,556,556,556,556,0
|
|
20241112,174900,48103204,556,556,556,556,0
|
|
20241112,174800,48103204,556,556,556,556,0
|
|
20241112,174700,48103204,556,556,556,556,0
|
|
20241112,174600,48103204,556,556,556,556,0
|
|
20241112,174500,48103204,556,556,556,556,0
|
|
20241112,174400,48103204,556,556,556,556,0
|
|
20241112,174300,48103204,556,556,556,556,0
|
|
20241112,174200,48103204,556,556,556,556,0
|
|
20241112,174100,48103204,556,556,556,556,0
|
|
20241112,174000,48103204,556,556,556,556,0
|
|
20241112,173900,48103204,556,556,556,556,0
|
|
20241112,173800,48103204,556,556,556,556,0
|
|
20241112,173700,48103204,556,556,556,556,0
|
|
20241112,173600,48103204,556,556,556,556,0
|
|
20241112,173500,48103204,556,556,556,556,579
|
|
20241112,173400,48103204,556,556,556,556,0
|
|
20241112,173300,48103204,556,556,556,556,0
|
|
20241112,173200,48103204,556,556,556,556,0
|
|
20241112,173100,48103204,556,556,556,556,0
|
|
20241112,173000,48103204,556,556,556,556,0
|
|
20241112,172900,48103204,556,556,556,556,0
|
|
20241112,172800,48103204,556,556,556,556,0
|
|
20241112,172700,48103204,556,556,556,556,0
|
|
20241112,172600,48103204,556,556,556,556,0
|
|
20241112,172500,48103204,556,556,556,556,0
|
|
20241112,172400,48103204,556,556,556,556,0
|
|
20241112,172300,48103204,556,556,556,556,0
|
|
20241112,172200,48103204,556,556,556,556,0
|
|
20241112,172100,48103204,556,556,556,556,0
|
|
20241112,172000,48103204,556,556,556,556,0
|
|
20241112,171900,48103204,556,556,556,556,0
|
|
20241112,171800,48103204,556,556,556,556,0
|
|
20241112,171700,48103204,556,556,556,556,0
|
|
20241112,171600,48103204,556,556,556,556,0
|
|
20241112,171500,48103204,556,556,556,556,0
|
|
20241112,171400,48103204,556,556,556,556,0
|
|
20241112,171300,48103204,556,556,556,556,0
|
|
20241112,171200,48103204,556,556,556,556,0
|
|
20241112,171100,48103204,556,556,556,556,0
|
|
20241112,171000,48103204,556,556,556,556,0
|
|
20241112,170900,48103204,556,556,556,556,0
|
|
20241112,170800,48103204,556,556,556,556,0
|
|
20241112,170700,48103204,556,556,556,556,0
|
|
20241112,170600,48103204,556,556,556,556,0
|
|
20241112,170500,48103204,556,556,556,556,579
|
|
20241112,170400,48103204,556,556,556,556,0
|
|
20241112,170300,48103204,556,556,556,556,0
|
|
20241112,170200,48103204,556,556,556,556,0
|
|
20241112,170100,48103204,556,556,556,556,0
|
|
20241112,170000,48103204,556,556,556,556,0
|
|
20241112,165900,48103204,556,556,556,556,0
|
|
20241112,165800,48103204,556,556,556,556,0
|
|
20241112,165700,48103204,556,556,556,556,0
|
|
20241112,165600,48103204,556,556,556,556,0
|
|
20241112,165500,48103204,556,556,556,556,0
|
|
20241112,165400,48103204,556,556,556,556,0
|
|
20241112,165300,48103204,556,556,556,556,0
|
|
20241112,165200,48103204,556,556,556,556,0
|
|
20241112,165100,48103204,556,556,556,556,0
|
|
20241112,165000,48103204,556,556,556,556,0
|
|
20241112,164900,48103204,556,556,556,556,0
|
|
20241112,164800,48103204,556,556,556,556,0
|
|
20241112,164700,48103204,556,556,556,556,0
|
|
20241112,164600,48103204,556,556,556,556,0
|
|
20241112,164500,48103204,556,556,556,556,0
|
|
20241112,164400,48103204,556,556,556,556,0
|
|
20241112,164300,48103204,556,556,556,556,0
|
|
20241112,164200,48103204,556,556,556,556,0
|
|
20241112,164100,48103204,556,556,556,556,0
|
|
20241112,164000,48103204,556,556,556,556,0
|
|
20241112,163900,48103204,556,556,556,556,0
|
|
20241112,163800,48103204,556,556,556,556,0
|
|
20241112,163700,48103204,556,556,556,556,0
|
|
20241112,163600,48103204,556,556,556,556,0
|
|
20241112,163500,48103204,556,556,556,556,579
|
|
20241112,163400,48103204,556,556,556,556,0
|
|
20241112,163300,48103204,556,556,556,556,0
|
|
20241112,163200,48103204,556,556,556,556,0
|
|
20241112,163100,48103204,556,556,556,556,0
|
|
20241112,163000,48103204,556,556,556,556,0
|
|
20241112,162900,48103204,556,556,556,556,0
|
|
20241112,162800,48103204,556,556,556,556,0
|
|
20241112,162700,48103204,556,556,556,556,0
|
|
20241112,162600,48103204,556,556,556,556,0
|
|
20241112,162500,48103204,556,556,556,556,0
|
|
20241112,162400,48103204,556,556,556,556,0
|
|
20241112,162300,48103204,556,556,556,556,0
|
|
20241112,162200,48103204,556,556,556,556,0
|
|
20241112,162100,48103204,556,556,556,556,0
|
|
20241112,162000,48103204,556,556,556,556,0
|
|
20241112,161900,48103204,556,556,556,556,0
|
|
20241112,161800,48103204,556,556,556,556,0
|
|
20241112,161700,48103204,556,556,556,556,0
|
|
20241112,161600,48103204,556,556,556,556,0
|
|
20241112,161500,48103204,556,556,556,556,0
|
|
20241112,161400,48103204,556,556,556,556,0
|
|
20241112,161300,48103204,556,556,556,556,0
|
|
20241112,161200,48103204,556,556,556,556,0
|
|
20241112,161100,48103204,556,556,556,556,0
|
|
20241112,161000,48103204,556,556,556,556,0
|
|
20241112,160900,48103204,556,556,556,556,0
|
|
20241112,160800,48103204,556,556,556,556,0
|
|
20241112,160700,48103204,556,556,556,556,0
|
|
20241112,160600,48103204,556,556,556,556,0
|
|
20241112,160500,48103204,556,556,556,556,579
|
|
20241112,160400,48103204,556,556,556,556,0
|
|
20241112,160300,48103204,556,556,556,556,0
|
|
20241112,160200,48103204,556,556,556,556,0
|
|
20241112,160100,48103204,556,556,556,556,0
|
|
20241112,160000,48103204,556,556,556,556,0
|
|
20241112,155900,48103204,556,556,556,556,0
|
|
20241112,155800,48103204,556,556,556,556,0
|
|
20241112,155700,48103204,556,556,556,556,0
|
|
20241112,155600,48103204,556,556,556,556,0
|
|
20241112,155500,48103204,556,556,556,556,0
|
|
20241112,155400,48103204,556,556,556,556,0
|
|
20241112,155300,48103204,556,556,556,556,0
|
|
20241112,155200,48103204,556,556,556,556,0
|
|
20241112,155100,48103204,556,556,556,556,0
|
|
20241112,155000,48103204,556,556,556,556,0
|
|
20241112,154900,48103204,556,556,556,556,0
|
|
20241112,154800,48103204,556,556,556,556,0
|
|
20241112,154700,48103204,556,556,556,556,0
|
|
20241112,154600,48103204,556,556,556,556,0
|
|
20241112,154500,48103204,556,556,556,556,0
|
|
20241112,154400,48103204,556,556,556,556,0
|
|
20241112,154300,48103204,556,556,556,556,0
|
|
20241112,154200,48103204,556,556,556,556,0
|
|
20241112,154100,48103204,556,556,556,556,0
|
|
20241112,154000,48103204,556,556,556,556,0
|
|
20241112,153900,48103204,556,556,556,556,0
|
|
20241112,153800,48103204,556,556,556,556,0
|
|
20241112,153700,48103204,556,556,556,556,0
|
|
20241112,153600,48103204,556,556,556,556,0
|
|
20241112,153500,48103204,556,556,556,556,579
|
|
20241112,153400,48103204,556,556,556,556,0
|
|
20241112,153300,48103204,556,556,556,556,0
|
|
20241112,153200,48103204,556,556,556,556,0
|
|
20241112,153100,48103204,556,556,556,556,0
|
|
20241112,153000,48103204,556,556,556,556,579
|
|
20241112,152900,47781280,556,556,556,556,0
|
|
20241112,152800,47781280,556,556,556,556,0
|
|
20241112,152700,47781280,556,556,556,556,0
|
|
20241112,152600,47781280,556,556,556,556,0
|
|
20241112,152500,47781280,556,556,556,556,0
|
|
20241112,152400,47781280,556,556,556,556,0
|
|
20241112,152300,47781280,556,556,556,556,0
|
|
20241112,152200,47781280,556,556,556,556,0
|
|
20241112,152100,47781280,556,556,556,556,0
|
|
20241112,152000,47781280,556,556,556,556,0
|
|
20241112,151900,47781280,556,552,556,552,165
|
|
20241112,151800,47690190,551,551,551,551,0
|
|
20241112,151700,47690190,551,551,551,551,0
|
|
20241112,151600,47690190,551,551,551,551,0
|
|
20241112,151500,47690190,551,551,551,551,0
|
|
20241112,151400,47690190,551,551,551,551,0
|
|
20241112,151300,47690190,551,551,551,551,0
|
|
20241112,151200,47690190,551,551,551,551,0
|
|
20241112,151100,47690190,551,551,551,551,0
|
|
20241112,151000,47690190,551,551,551,551,0
|
|
20241112,150900,47690190,551,551,551,551,0
|
|
20241112,150800,47690190,551,551,551,551,0
|
|
20241112,150700,47690190,551,551,551,551,18
|
|
20241112,150600,47680272,550,551,551,550,1763
|
|
20241112,150500,46710609,551,551,551,551,0
|
|
20241112,150400,46710609,551,551,551,551,600
|
|
20241112,150300,46380009,551,552,552,551,604
|
|
20241112,150200,46046669,554,554,554,554,0
|
|
20241112,150100,46046669,554,554,554,554,0
|
|
20241112,150000,46046669,554,554,554,554,0
|
|
20241112,145900,46046669,554,554,554,554,0
|
|
20241112,145800,46046669,554,554,554,554,0
|
|
20241112,145700,46046669,554,554,554,554,0
|
|
20241112,145600,46046669,554,554,554,554,0
|
|
20241112,145500,46046669,554,554,554,554,4
|
|
20241112,145400,46044453,554,554,554,554,0
|
|
20241112,145300,46044453,554,554,554,554,0
|
|
20241112,145200,46044453,554,554,554,554,0
|
|
20241112,145100,46044453,554,554,554,554,0
|
|
20241112,145000,46044453,554,554,554,554,0
|
|
20241112,144900,46044453,554,554,554,554,0
|
|
20241112,144800,46044453,554,554,554,554,503
|
|
20241112,144700,45765791,552,553,553,552,519
|
|
20241112,144600,45478893,552,552,552,552,0
|
|
20241112,144500,45478893,552,552,552,552,0
|
|
20241112,144400,45478893,552,552,552,552,0
|
|
20241112,144300,45478893,552,552,552,552,0
|
|
20241112,144200,45478893,552,552,552,552,0
|
|
20241112,144100,45478893,552,552,552,552,0
|
|
20241112,144000,45478893,552,552,552,552,673
|
|
20241112,143900,45107397,553,553,553,553,0
|
|
20241112,143800,45107397,553,553,553,553,8
|
|
20241112,143700,45102973,553,553,553,553,63
|
|
20241112,143600,45068134,553,553,553,553,0
|
|
20241112,143500,45068134,553,553,553,553,0
|
|
20241112,143400,45068134,553,553,553,553,0
|
|
20241112,143300,45068134,553,553,553,553,0
|
|
20241112,143200,45068134,553,553,553,553,0
|
|
20241112,143100,45068134,553,553,553,553,0
|
|
20241112,143000,45068134,553,553,553,553,0
|
|
20241112,142900,45068134,553,553,553,553,0
|
|
20241112,142800,45068134,553,553,553,553,0
|
|
20241112,142700,45068134,553,553,553,553,1200
|
|
20241112,142600,44404534,553,553,553,553,0
|
|
20241112,142500,44404534,553,553,553,553,0
|
|
20241112,142400,44404534,553,553,553,553,0
|
|
20241112,142300,44404534,553,553,553,553,0
|
|
20241112,142200,44404534,553,553,553,553,0
|
|
20241112,142100,44404534,553,553,553,553,0
|
|
20241112,142000,44404534,553,551,553,551,1000
|
|
20241112,141900,43851925,550,550,550,550,0
|
|
20241112,141800,43851925,550,550,550,550,1783
|
|
20241112,141700,42871275,550,550,550,550,2500
|
|
20241112,141600,41496275,550,550,550,550,800
|
|
20241112,141500,41056275,550,550,551,550,900
|
|
20241112,141400,40561075,554,550,554,550,301
|
|
20241112,141300,40394750,552,552,552,552,0
|
|
20241112,141200,40394750,552,552,552,552,2000
|
|
20241112,141100,39290750,551,551,551,551,0
|
|
20241112,141000,39290750,551,551,551,551,277
|
|
20241112,140900,39138123,551,552,552,551,1814
|
|
20241112,140800,38137038,557,557,557,557,0
|
|
20241112,140700,38137038,557,557,557,557,0
|
|
20241112,140600,38137038,557,557,557,557,0
|
|
20241112,140500,38137038,557,557,557,557,0
|
|
20241112,140400,38137038,557,557,557,557,0
|
|
20241112,140300,38137038,557,557,557,557,0
|
|
20241112,140200,38137038,557,555,557,555,300
|
|
20241112,140100,37969965,553,553,553,553,0
|
|
20241112,140000,37969965,553,553,553,553,0
|
|
20241112,135900,37969965,553,553,553,553,0
|
|
20241112,135800,37969965,553,553,553,553,0
|
|
20241112,135700,37969965,553,553,553,553,0
|
|
20241112,135600,37969965,553,553,553,553,0
|
|
20241112,135500,37969965,553,553,553,553,0
|
|
20241112,135400,37969965,553,553,553,553,0
|
|
20241112,135300,37969965,553,553,553,553,0
|
|
20241112,135200,37969965,553,553,553,553,0
|
|
20241112,135100,37969965,553,553,553,553,0
|
|
20241112,135000,37969965,553,553,553,553,5020
|
|
20241112,134900,35193905,553,553,553,553,0
|
|
20241112,134800,35193905,553,553,553,553,0
|
|
20241112,134700,35193905,553,553,553,553,0
|
|
20241112,134600,35193905,553,553,553,553,1
|
|
20241112,134500,35193352,554,554,554,554,0
|
|
20241112,134400,35193352,554,554,554,554,0
|
|
20241112,134300,35193352,554,554,554,554,0
|
|
20241112,134200,35193352,554,554,554,554,0
|
|
20241112,134100,35193352,554,554,554,554,2
|
|
20241112,134000,35192244,555,555,555,555,0
|
|
20241112,133900,35192244,555,555,555,555,0
|
|
20241112,133800,35192244,555,555,555,555,0
|
|
20241112,133700,35192244,555,555,555,555,0
|
|
20241112,133600,35192244,555,555,555,555,0
|
|
20241112,133500,35192244,555,555,555,555,0
|
|
20241112,133400,35192244,555,555,555,555,0
|
|
20241112,133300,35192244,555,555,555,555,0
|
|
20241112,133200,35192244,555,555,555,555,0
|
|
20241112,133100,35192244,555,555,555,555,0
|
|
20241112,133000,35192244,555,555,555,555,0
|
|
20241112,132900,35192244,555,555,555,555,0
|
|
20241112,132800,35192244,555,555,555,555,0
|
|
20241112,132700,35192244,555,555,555,555,0
|
|
20241112,132600,35192244,555,554,555,554,44
|
|
20241112,132500,35167834,554,554,554,554,20
|
|
20241112,132400,35156754,554,554,554,554,0
|
|
20241112,132300,35156754,554,554,554,554,0
|
|
20241112,132200,35156754,554,554,554,554,0
|
|
20241112,132100,35156754,554,554,554,554,1
|
|
20241112,132000,35156200,554,554,554,554,20
|
|
20241112,131900,35145120,554,554,554,554,0
|
|
20241112,131800,35145120,554,554,554,554,0
|
|
20241112,131700,35145120,554,554,554,554,0
|
|
20241112,131600,35145120,554,554,554,554,0
|
|
20241112,131500,35145120,554,554,554,554,0
|
|
20241112,131400,35145120,554,554,554,554,0
|
|
20241112,131300,35145120,554,554,554,554,0
|
|
20241112,131200,35145120,554,554,554,554,0
|
|
20241112,131100,35145120,554,554,554,554,0
|
|
20241112,131000,35145120,554,554,554,554,0
|
|
20241112,130900,35145120,554,554,554,554,90
|
|
20241112,130800,35095260,554,554,554,554,8
|
|
20241112,130700,35090828,553,553,553,553,0
|
|
20241112,130600,35090828,553,553,553,553,0
|
|
20241112,130500,35090828,553,553,553,553,1
|
|
20241112,130400,35090275,553,553,553,553,798
|
|
20241112,130300,34648981,551,551,551,551,0
|
|
20241112,130200,34648981,551,551,551,551,200
|
|
20241112,130100,34538781,551,551,551,551,0
|
|
20241112,130000,34538781,551,551,551,551,200
|
|
20241112,125900,34428581,551,551,551,551,5000
|
|
20241112,125800,31673581,552,554,554,552,8285
|
|
20241112,125700,27091422,555,555,555,555,0
|
|
20241112,125600,27091422,555,555,555,555,33
|
|
20241112,125500,27073107,555,555,555,555,1
|
|
20241112,125400,27072552,555,555,555,555,0
|
|
20241112,125300,27072552,555,555,555,555,0
|
|
20241112,125200,27072552,555,555,555,555,0
|
|
20241112,125100,27072552,555,555,555,555,0
|
|
20241112,125000,27072552,555,555,555,555,0
|
|
20241112,124900,27072552,555,555,555,555,0
|
|
20241112,124800,27072552,555,555,555,555,0
|
|
20241112,124700,27072552,555,555,555,555,0
|
|
20241112,124600,27072552,555,555,555,555,0
|
|
20241112,124500,27072552,555,555,555,555,0
|
|
20241112,124400,27072552,555,555,555,555,0
|
|
20241112,124300,27072552,555,555,555,555,0
|
|
20241112,124200,27072552,555,555,555,555,176
|
|
20241112,124100,26974872,556,556,556,556,0
|
|
20241112,124000,26974872,556,556,556,556,0
|
|
20241112,123900,26974872,556,556,556,556,0
|
|
20241112,123800,26974872,556,556,556,556,0
|
|
20241112,123700,26974872,556,556,556,556,0
|
|
20241112,123600,26974872,556,556,556,556,0
|
|
20241112,123500,26974872,556,556,556,556,0
|
|
20241112,123400,26974872,556,556,556,556,0
|
|
20241112,123300,26974872,556,556,556,556,0
|
|
20241112,123200,26974872,556,556,556,556,18
|
|
20241112,123100,26964864,557,557,557,557,4
|
|
20241112,123000,26962636,557,557,557,557,0
|
|
20241112,122900,26962636,557,557,557,557,4
|
|
20241112,122800,26960408,556,556,556,556,0
|
|
20241112,122700,26960408,556,556,556,556,0
|
|
20241112,122600,26960408,556,556,556,556,0
|
|
20241112,122500,26960408,556,556,556,556,0
|
|
20241112,122400,26960408,556,556,556,556,0
|
|
20241112,122300,26960408,556,556,556,556,1
|
|
20241112,122200,26959852,555,555,555,555,0
|
|
20241112,122100,26959852,555,555,555,555,0
|
|
20241112,122000,26959852,555,555,555,555,0
|
|
20241112,121900,26959852,555,555,555,555,0
|
|
20241112,121800,26959852,555,555,555,555,0
|
|
20241112,121700,26959852,555,555,555,555,0
|
|
20241112,121600,26959852,555,555,555,555,11
|
|
20241112,121500,26953747,555,555,555,555,0
|
|
20241112,121400,26953747,555,555,555,555,0
|
|
20241112,121300,26953747,555,555,555,555,0
|
|
20241112,121200,26953747,555,555,555,555,0
|
|
20241112,121100,26953747,555,554,555,554,2000
|
|
20241112,121000,25845047,554,554,554,554,732
|
|
20241112,120900,25439519,555,555,555,555,0
|
|
20241112,120800,25439519,555,555,555,555,866
|
|
20241112,120700,24958889,555,555,555,555,0
|
|
20241112,120600,24958889,555,555,555,555,0
|
|
20241112,120500,24958889,555,555,555,555,0
|
|
20241112,120400,24958889,555,555,555,555,33
|
|
20241112,120300,24940574,554,554,554,554,0
|
|
20241112,120200,24940574,554,554,554,554,0
|
|
20241112,120100,24940574,554,554,554,554,0
|
|
20241112,120000,24940574,554,554,554,554,0
|
|
20241112,115900,24940574,554,554,554,554,0
|
|
20241112,115800,24940574,554,554,554,554,1615
|
|
20241112,115700,24045864,554,554,554,554,0
|
|
20241112,115600,24045864,554,554,554,554,24
|
|
20241112,115500,24032568,555,555,555,555,303
|
|
20241112,115400,23864403,556,556,556,556,1031
|
|
20241112,115300,23291167,557,557,557,557,0
|
|
20241112,115200,23291167,557,557,557,557,48
|
|
20241112,115100,23264431,557,557,557,557,0
|
|
20241112,115000,23264431,557,557,557,557,0
|
|
20241112,114900,23264431,557,557,557,557,0
|
|
20241112,114800,23264431,557,557,557,557,0
|
|
20241112,114700,23264431,557,557,557,557,0
|
|
20241112,114600,23264431,557,557,557,557,0
|
|
20241112,114500,23264431,557,557,557,557,0
|
|
20241112,114400,23264431,557,557,557,557,0
|
|
20241112,114300,23264431,557,557,557,557,0
|
|
20241112,114200,23264431,557,557,557,557,0
|
|
20241112,114100,23264431,557,557,557,557,0
|
|
20241112,114000,23264431,557,557,557,557,0
|
|
20241112,113900,23264431,557,557,557,557,0
|
|
20241112,113800,23264431,557,557,557,557,0
|
|
20241112,113700,23264431,557,557,557,557,0
|
|
20241112,113600,23264431,557,557,557,557,0
|
|
20241112,113500,23264431,557,557,557,557,0
|
|
20241112,113400,23264431,557,557,557,557,0
|
|
20241112,113300,23264431,557,557,557,557,0
|
|
20241112,113200,23264431,557,557,557,557,0
|
|
20241112,113100,23264431,557,557,557,557,0
|
|
20241112,113000,23264431,557,557,557,557,189
|
|
20241112,112900,23159158,557,557,557,557,0
|
|
20241112,112800,23159158,557,557,557,557,0
|
|
20241112,112700,23159158,557,557,557,557,0
|
|
20241112,112600,23159158,557,557,557,557,0
|
|
20241112,112500,23159158,557,557,557,557,767
|
|
20241112,112400,22731939,557,557,557,557,0
|
|
20241112,112300,22731939,557,557,557,557,0
|
|
20241112,112200,22731939,557,557,557,557,89
|
|
20241112,112100,22682366,557,557,557,557,0
|
|
20241112,112000,22682366,557,557,557,557,0
|
|
20241112,111900,22682366,557,557,557,557,0
|
|
20241112,111800,22682366,557,557,557,557,0
|
|
20241112,111700,22682366,557,557,557,557,0
|
|
20241112,111600,22682366,557,557,557,557,0
|
|
20241112,111500,22682366,557,557,557,557,0
|
|
20241112,111400,22682366,557,557,557,557,0
|
|
20241112,111300,22682366,557,557,557,557,0
|
|
20241112,111200,22682366,557,557,557,557,500
|
|
20241112,111100,22403866,557,557,557,557,0
|
|
20241112,111000,22403866,557,557,557,557,0
|
|
20241112,110900,22403866,557,557,557,557,0
|
|
20241112,110800,22403866,557,557,557,557,0
|
|
20241112,110700,22403866,557,557,557,557,0
|
|
20241112,110600,22403866,557,557,557,557,2883
|
|
20241112,110500,20798035,556,556,556,556,0
|
|
20241112,110400,20798035,556,556,556,556,1383
|
|
20241112,110300,20029087,556,555,556,555,3570
|
|
20241112,110200,18044312,554,554,554,554,0
|
|
20241112,110100,18044312,554,554,554,554,0
|
|
20241112,110000,18044312,554,554,554,554,0
|
|
20241112,105900,18044312,554,554,554,554,0
|
|
20241112,105800,18044312,554,554,554,554,0
|
|
20241112,105700,18044312,554,554,554,554,1369
|
|
20241112,105600,17285886,554,554,554,554,0
|
|
20241112,105500,17285886,554,554,554,554,2876
|
|
20241112,105400,15692582,552,552,552,552,0
|
|
20241112,105300,15692582,552,553,553,552,1246
|
|
20241112,105200,15003689,553,553,553,553,0
|
|
20241112,105100,15003689,553,553,553,553,0
|
|
20241112,105000,15003689,553,553,553,553,0
|
|
20241112,104900,15003689,553,553,553,553,20
|
|
20241112,104800,14992629,554,554,554,554,10
|
|
20241112,104700,14987089,554,554,554,554,598
|
|
20241112,104600,14655797,554,554,554,554,0
|
|
20241112,104500,14655797,554,554,554,554,0
|
|
20241112,104400,14655797,554,554,554,554,0
|
|
20241112,104300,14655797,554,554,554,554,30
|
|
20241112,104200,14639177,555,555,555,555,118
|
|
20241112,104100,14573687,557,557,557,557,0
|
|
20241112,104000,14573687,557,557,557,557,0
|
|
20241112,103900,14573687,557,557,557,557,0
|
|
20241112,103800,14573687,557,557,557,557,1
|
|
20241112,103700,14573130,557,557,557,557,0
|
|
20241112,103600,14573130,557,557,557,557,0
|
|
20241112,103500,14573130,557,557,557,557,180
|
|
20241112,103400,14472870,557,557,557,557,2
|
|
20241112,103300,14471756,555,555,555,555,0
|
|
20241112,103200,14471756,555,555,555,555,0
|
|
20241112,103100,14471756,555,555,555,555,0
|
|
20241112,103000,14471756,555,555,555,555,0
|
|
20241112,102900,14471756,555,555,555,555,0
|
|
20241112,102800,14471756,555,555,555,555,0
|
|
20241112,102700,14471756,555,555,555,555,0
|
|
20241112,102600,14471756,555,555,555,555,0
|
|
20241112,102500,14471756,555,555,555,555,0
|
|
20241112,102400,14471756,555,555,555,555,0
|
|
20241112,102300,14471756,555,555,555,555,0
|
|
20241112,102200,14471756,555,555,555,555,0
|
|
20241112,102100,14471756,555,555,555,555,0
|
|
20241112,102000,14471756,555,555,555,555,0
|
|
20241112,101900,14471756,555,555,555,555,0
|
|
20241112,101800,14471756,555,555,555,555,0
|
|
20241112,101700,14471756,555,555,555,555,0
|
|
20241112,101600,14471756,555,555,555,555,200
|
|
20241112,101500,14360756,557,557,557,557,0
|
|
20241112,101400,14360756,557,556,557,556,2791
|
|
20241112,101300,12807169,557,557,557,557,0
|
|
20241112,101200,12807169,557,558,558,557,5
|
|
20241112,101100,12804383,560,560,560,560,0
|
|
20241112,101000,12804383,560,560,560,560,0
|
|
20241112,100900,12804383,560,560,560,560,0
|
|
20241112,100800,12804383,560,560,560,560,0
|
|
20241112,100700,12804383,560,560,560,560,0
|
|
20241112,100600,12804383,560,560,560,560,0
|
|
20241112,100500,12804383,560,560,560,560,2
|
|
20241112,100400,12803263,559,559,559,559,3
|
|
20241112,100300,12801586,560,560,560,560,0
|
|
20241112,100200,12801586,560,560,560,560,1
|
|
20241112,100100,12801026,560,560,560,560,0
|
|
20241112,100000,12801026,560,560,560,560,0
|
|
20241112,095900,12801026,560,560,560,560,1
|
|
20241112,095800,12800466,559,558,559,558,3
|
|
20241112,095700,12798790,556,556,556,556,0
|
|
20241112,095600,12798790,556,557,557,556,528
|
|
20241112,095500,12505201,557,557,557,557,77
|
|
20241112,095400,12462312,559,558,559,558,5014
|
|
20241112,095300,9659500,559,559,559,559,20
|
|
20241112,095200,9648320,559,559,559,559,1911
|
|
20241112,095100,8580071,559,559,559,559,8
|
|
20241112,095000,8575599,558,559,559,558,3500
|
|
20241112,094900,6622596,562,563,563,562,2000
|
|
20241112,094800,5498594,567,567,567,567,30
|
|
20241112,094700,5481584,567,563,567,563,1272
|
|
20241112,094600,4765438,562,559,562,559,83
|
|
20241112,094500,4719029,557,557,557,557,2027
|
|
20241112,094400,3589990,557,558,558,557,29
|
|
20241112,094300,3573836,557,557,557,557,0
|
|
20241112,094200,3573836,557,558,558,557,740
|
|
20241112,094100,3160923,558,558,558,558,0
|
|
20241112,094000,3160923,558,558,558,558,0
|
|
20241112,093900,3160923,558,558,558,558,0
|
|
20241112,093800,3160923,558,558,558,558,0
|
|
20241112,093700,3160923,558,558,558,558,18
|
|
20241112,093600,3150879,560,560,560,560,0
|
|
20241112,093500,3150879,560,560,560,560,1
|
|
20241112,093400,3150319,560,560,560,560,1
|
|
20241112,093300,3149759,558,558,558,558,0
|
|
20241112,093200,3149759,558,558,558,558,0
|
|
20241112,093100,3149759,558,558,558,558,0
|
|
20241112,093000,3149759,558,558,558,558,1
|
|
20241112,092900,3149201,558,559,559,558,105
|
|
20241112,092800,3090566,559,559,559,559,0
|
|
20241112,092700,3090566,559,559,559,559,0
|
|
20241112,092600,3090566,559,559,559,559,9
|
|
20241112,092500,3085535,560,560,560,560,0
|
|
20241112,092400,3085535,560,560,560,560,0
|
|
20241112,092300,3085535,560,560,560,560,0
|
|
20241112,092200,3085535,560,560,560,560,400
|
|
20241112,092100,2861535,560,560,560,560,90
|
|
20241112,092000,2811135,560,562,562,560,524
|
|
20241112,091900,2516963,562,562,562,562,289
|
|
20241112,091800,2354545,562,562,562,562,549
|
|
20241112,091700,2046007,562,562,562,562,3
|
|
20241112,091600,2044321,562,562,562,562,9
|
|
20241112,091500,2039263,562,562,562,562,0
|
|
20241112,091400,2039263,562,562,562,562,9
|
|
20241112,091300,2034205,563,563,563,563,30
|
|
20241112,091200,2017315,562,562,562,562,0
|
|
20241112,091100,2017315,562,562,562,562,534
|
|
20241112,091000,1717207,561,561,561,561,0
|
|
20241112,090900,1717207,561,561,561,561,0
|
|
20241112,090800,1717207,561,561,561,561,0
|
|
20241112,090700,1717207,561,562,562,561,464
|
|
20241112,090600,1456691,561,561,561,561,0
|
|
20241112,090500,1456691,561,561,561,561,1
|
|
20241112,090400,1456130,563,563,563,563,0
|
|
20241112,090300,1456130,563,563,563,563,0
|
|
20241112,090200,1456130,563,563,563,563,0
|
|
20241112,090100,1456130,563,563,563,563,0
|
|
20241112,090000,1456130,563,567,567,563,2570
|