577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183400,67864675,547,547,547,547,2549
|
|
20241113,183300,67864675,547,547,547,547,0
|
|
20241113,183200,67864675,547,547,547,547,0
|
|
20241113,183100,67864675,547,547,547,547,0
|
|
20241113,183000,67864675,547,547,547,547,0
|
|
20241113,182900,67864675,547,547,547,547,0
|
|
20241113,182800,67864675,547,547,547,547,0
|
|
20241113,182700,67864675,547,547,547,547,0
|
|
20241113,182600,67864675,547,547,547,547,0
|
|
20241113,182500,67864675,547,547,547,547,0
|
|
20241113,182400,67864675,547,547,547,547,0
|
|
20241113,182300,67864675,547,547,547,547,0
|
|
20241113,182200,67864675,547,547,547,547,0
|
|
20241113,182100,67864675,547,547,547,547,0
|
|
20241113,182000,67864675,547,547,547,547,0
|
|
20241113,181900,67864675,547,547,547,547,0
|
|
20241113,181800,67864675,547,547,547,547,0
|
|
20241113,181700,67864675,547,547,547,547,0
|
|
20241113,181600,67864675,547,547,547,547,0
|
|
20241113,181500,67864675,547,547,547,547,0
|
|
20241113,181400,67864675,547,547,547,547,0
|
|
20241113,181300,67864675,547,547,547,547,0
|
|
20241113,181200,67864675,547,547,547,547,0
|
|
20241113,181100,67864675,547,547,547,547,0
|
|
20241113,181000,67864675,547,547,547,547,0
|
|
20241113,180900,67864675,547,547,547,547,0
|
|
20241113,180800,67864675,547,547,547,547,0
|
|
20241113,180700,67864675,547,547,547,547,0
|
|
20241113,180600,67864675,547,547,547,547,0
|
|
20241113,180500,67864675,547,547,547,547,0
|
|
20241113,180400,67864675,547,547,547,547,2549
|
|
20241113,180300,67864675,547,547,547,547,0
|
|
20241113,180200,67864675,547,547,547,547,0
|
|
20241113,180100,67864675,547,547,547,547,0
|
|
20241113,180000,67864675,547,547,547,547,0
|
|
20241113,175900,67864675,547,547,547,547,0
|
|
20241113,175800,67864675,547,547,547,547,0
|
|
20241113,175700,67864675,547,547,547,547,0
|
|
20241113,175600,67864675,547,547,547,547,0
|
|
20241113,175500,67864675,547,547,547,547,0
|
|
20241113,175400,67864675,547,547,547,547,0
|
|
20241113,175300,67864675,547,547,547,547,0
|
|
20241113,175200,67864675,547,547,547,547,0
|
|
20241113,175100,67864675,547,547,547,547,0
|
|
20241113,175000,67864675,547,547,547,547,0
|
|
20241113,174900,67864675,547,547,547,547,0
|
|
20241113,174800,67864675,547,547,547,547,0
|
|
20241113,174700,67864675,547,547,547,547,0
|
|
20241113,174600,67864675,547,547,547,547,0
|
|
20241113,174500,67864675,547,547,547,547,0
|
|
20241113,174400,67864675,547,547,547,547,0
|
|
20241113,174300,67864675,547,547,547,547,0
|
|
20241113,174200,67864675,547,547,547,547,0
|
|
20241113,174100,67864675,547,547,547,547,0
|
|
20241113,174000,67864675,547,547,547,547,0
|
|
20241113,173900,67864675,547,547,547,547,0
|
|
20241113,173800,67864675,547,547,547,547,0
|
|
20241113,173700,67864675,547,547,547,547,0
|
|
20241113,173600,67864675,547,547,547,547,0
|
|
20241113,173500,67864675,547,547,547,547,0
|
|
20241113,173400,67864675,547,547,547,547,2549
|
|
20241113,173300,67864675,547,547,547,547,0
|
|
20241113,173200,67864675,547,547,547,547,0
|
|
20241113,173100,67864675,547,547,547,547,0
|
|
20241113,173000,67864675,547,547,547,547,0
|
|
20241113,172900,67864675,547,547,547,547,0
|
|
20241113,172800,67864675,547,547,547,547,0
|
|
20241113,172700,67864675,547,547,547,547,0
|
|
20241113,172600,67864675,547,547,547,547,0
|
|
20241113,172500,67864675,547,547,547,547,0
|
|
20241113,172400,67864675,547,547,547,547,0
|
|
20241113,172300,67864675,547,547,547,547,0
|
|
20241113,172200,67864675,547,547,547,547,0
|
|
20241113,172100,67864675,547,547,547,547,0
|
|
20241113,172000,67864675,547,547,547,547,0
|
|
20241113,171900,67864675,547,547,547,547,0
|
|
20241113,171800,67864675,547,547,547,547,0
|
|
20241113,171700,67864675,547,547,547,547,0
|
|
20241113,171600,67864675,547,547,547,547,0
|
|
20241113,171500,67864675,547,547,547,547,0
|
|
20241113,171400,67864675,547,547,547,547,0
|
|
20241113,171300,67864675,547,547,547,547,0
|
|
20241113,171200,67864675,547,547,547,547,0
|
|
20241113,171100,67864675,547,547,547,547,0
|
|
20241113,171000,67864675,547,547,547,547,0
|
|
20241113,170900,67864675,547,547,547,547,0
|
|
20241113,170800,67864675,547,547,547,547,0
|
|
20241113,170700,67864675,547,547,547,547,0
|
|
20241113,170600,67864675,547,547,547,547,0
|
|
20241113,170500,67864675,547,547,547,547,0
|
|
20241113,170400,67864675,547,547,547,547,2549
|
|
20241113,170300,67864675,547,547,547,547,0
|
|
20241113,170200,67864675,547,547,547,547,0
|
|
20241113,170100,67864675,547,547,547,547,0
|
|
20241113,170000,67864675,547,547,547,547,0
|
|
20241113,165900,67864675,547,547,547,547,0
|
|
20241113,165800,67864675,547,547,547,547,0
|
|
20241113,165700,67864675,547,547,547,547,0
|
|
20241113,165600,67864675,547,547,547,547,0
|
|
20241113,165500,67864675,547,547,547,547,0
|
|
20241113,165400,67864675,547,547,547,547,0
|
|
20241113,165300,67864675,547,547,547,547,0
|
|
20241113,165200,67864675,547,547,547,547,0
|
|
20241113,165100,67864675,547,547,547,547,0
|
|
20241113,165000,67864675,547,547,547,547,0
|
|
20241113,164900,67864675,547,547,547,547,0
|
|
20241113,164800,67864675,547,547,547,547,0
|
|
20241113,164700,67864675,547,547,547,547,0
|
|
20241113,164600,67864675,547,547,547,547,0
|
|
20241113,164500,67864675,547,547,547,547,0
|
|
20241113,164400,67864675,547,547,547,547,0
|
|
20241113,164300,67864675,547,547,547,547,0
|
|
20241113,164200,67864675,547,547,547,547,0
|
|
20241113,164100,67864675,547,547,547,547,0
|
|
20241113,164000,67864675,547,547,547,547,0
|
|
20241113,163900,67864675,547,547,547,547,0
|
|
20241113,163800,67864675,547,547,547,547,0
|
|
20241113,163700,67864675,547,547,547,547,0
|
|
20241113,163600,67864675,547,547,547,547,0
|
|
20241113,163500,67864675,547,547,547,547,0
|
|
20241113,163400,67864675,547,547,547,547,2549
|
|
20241113,163300,67864675,547,547,547,547,0
|
|
20241113,163200,67864675,547,547,547,547,0
|
|
20241113,163100,67864675,547,547,547,547,0
|
|
20241113,163000,67864675,547,547,547,547,0
|
|
20241113,162900,67864675,547,547,547,547,0
|
|
20241113,162800,67864675,547,547,547,547,0
|
|
20241113,162700,67864675,547,547,547,547,0
|
|
20241113,162600,67864675,547,547,547,547,0
|
|
20241113,162500,67864675,547,547,547,547,0
|
|
20241113,162400,67864675,547,547,547,547,0
|
|
20241113,162300,67864675,547,547,547,547,0
|
|
20241113,162200,67864675,547,547,547,547,0
|
|
20241113,162100,67864675,547,547,547,547,0
|
|
20241113,162000,67864675,547,547,547,547,0
|
|
20241113,161900,67864675,547,547,547,547,0
|
|
20241113,161800,67864675,547,547,547,547,0
|
|
20241113,161700,67864675,547,547,547,547,0
|
|
20241113,161600,67864675,547,547,547,547,0
|
|
20241113,161500,67864675,547,547,547,547,0
|
|
20241113,161400,67864675,547,547,547,547,0
|
|
20241113,161300,67864675,547,547,547,547,0
|
|
20241113,161200,67864675,547,547,547,547,0
|
|
20241113,161100,67864675,547,547,547,547,0
|
|
20241113,161000,67864675,547,547,547,547,0
|
|
20241113,160900,67864675,547,547,547,547,0
|
|
20241113,160800,67864675,547,547,547,547,0
|
|
20241113,160700,67864675,547,547,547,547,0
|
|
20241113,160600,67864675,547,547,547,547,0
|
|
20241113,160500,67864675,547,547,547,547,0
|
|
20241113,160400,67864675,547,547,547,547,2549
|
|
20241113,160300,67864675,547,547,547,547,0
|
|
20241113,160200,67864675,547,547,547,547,0
|
|
20241113,160100,67864675,547,547,547,547,0
|
|
20241113,160000,67864675,547,547,547,547,0
|
|
20241113,155900,67864675,547,547,547,547,0
|
|
20241113,155800,67864675,547,547,547,547,0
|
|
20241113,155700,67864675,547,547,547,547,0
|
|
20241113,155600,67864675,547,547,547,547,0
|
|
20241113,155500,67864675,547,547,547,547,0
|
|
20241113,155400,67864675,547,547,547,547,0
|
|
20241113,155300,67864675,547,547,547,547,0
|
|
20241113,155200,67864675,547,547,547,547,0
|
|
20241113,155100,67864675,547,547,547,547,0
|
|
20241113,155000,67864675,547,547,547,547,0
|
|
20241113,154900,67864675,547,547,547,547,0
|
|
20241113,154800,67864675,547,547,547,547,0
|
|
20241113,154700,67864675,547,547,547,547,0
|
|
20241113,154600,67864675,547,547,547,547,0
|
|
20241113,154500,67864675,547,547,547,547,0
|
|
20241113,154400,67864675,547,547,547,547,0
|
|
20241113,154300,67864675,547,547,547,547,0
|
|
20241113,154200,67864675,547,547,547,547,0
|
|
20241113,154100,67864675,547,547,547,547,0
|
|
20241113,154000,67864675,547,547,547,547,0
|
|
20241113,153900,67864675,547,547,547,547,0
|
|
20241113,153800,67864675,547,547,547,547,0
|
|
20241113,153700,67864675,547,547,547,547,0
|
|
20241113,153600,67864675,547,547,547,547,0
|
|
20241113,153500,67864675,547,547,547,547,0
|
|
20241113,153400,67864675,547,547,547,547,2549
|
|
20241113,153300,67864675,547,547,547,547,0
|
|
20241113,153200,67864675,547,547,547,547,0
|
|
20241113,153100,67864675,547,547,547,547,0
|
|
20241113,153000,67864675,547,547,547,547,2549
|
|
20241113,152900,66470372,547,547,547,547,0
|
|
20241113,152800,66470372,547,547,547,547,0
|
|
20241113,152700,66470372,547,547,547,547,0
|
|
20241113,152600,66470372,547,547,547,547,0
|
|
20241113,152500,66470372,547,547,547,547,0
|
|
20241113,152400,66470372,547,547,547,547,0
|
|
20241113,152300,66470372,547,547,547,547,0
|
|
20241113,152200,66470372,547,547,547,547,0
|
|
20241113,152100,66470372,547,547,547,547,0
|
|
20241113,152000,66470372,547,547,547,547,0
|
|
20241113,151900,66470372,547,542,547,541,501
|
|
20241113,151800,66198285,542,542,542,542,1013
|
|
20241113,151700,65649239,539,539,539,539,0
|
|
20241113,151600,65649239,539,539,539,539,1457
|
|
20241113,151500,64863916,539,540,540,539,5000
|
|
20241113,151400,62167211,542,542,542,542,0
|
|
20241113,151300,62167211,542,542,542,542,147
|
|
20241113,151200,62087537,542,542,542,542,1
|
|
20241113,151100,62086995,542,542,542,542,10
|
|
20241113,151000,62081575,542,542,542,542,0
|
|
20241113,150900,62081575,542,542,542,542,0
|
|
20241113,150800,62081575,542,542,542,542,0
|
|
20241113,150700,62081575,542,542,542,542,0
|
|
20241113,150600,62081575,542,542,542,542,0
|
|
20241113,150500,62081575,542,542,542,542,2786
|
|
20241113,150400,60571563,541,541,541,541,0
|
|
20241113,150300,60571563,541,541,541,541,1
|
|
20241113,150200,60571022,540,540,540,540,0
|
|
20241113,150100,60571022,540,540,540,540,333
|
|
20241113,150000,60391202,540,540,540,540,1000
|
|
20241113,145900,59851202,540,540,540,540,3000
|
|
20241113,145800,58231202,539,539,539,539,0
|
|
20241113,145700,58231202,539,539,539,539,0
|
|
20241113,145600,58231202,539,539,539,539,0
|
|
20241113,145500,58231202,539,539,539,539,0
|
|
20241113,145400,58231202,539,539,539,539,0
|
|
20241113,145300,58231202,539,539,539,539,0
|
|
20241113,145200,58231202,539,539,539,539,0
|
|
20241113,145100,58231202,539,539,539,539,0
|
|
20241113,145000,58231202,539,539,539,539,0
|
|
20241113,144900,58231202,539,539,539,539,0
|
|
20241113,144800,58231202,539,539,539,539,0
|
|
20241113,144700,58231202,539,539,539,539,45
|
|
20241113,144600,58206947,538,538,538,538,0
|
|
20241113,144500,58206947,538,538,538,538,106
|
|
20241113,144400,58149919,540,540,540,540,0
|
|
20241113,144300,58149919,540,540,540,540,0
|
|
20241113,144200,58149919,540,540,540,540,0
|
|
20241113,144100,58149919,540,540,540,540,0
|
|
20241113,144000,58149919,540,540,540,540,0
|
|
20241113,143900,58149919,540,540,540,540,10
|
|
20241113,143800,58144519,540,540,540,540,1
|
|
20241113,143700,58143979,540,540,540,540,0
|
|
20241113,143600,58143979,540,540,540,540,0
|
|
20241113,143500,58143979,540,540,540,540,0
|
|
20241113,143400,58143979,540,540,540,540,0
|
|
20241113,143300,58143979,540,539,540,539,2
|
|
20241113,143200,58142900,538,538,538,538,0
|
|
20241113,143100,58142900,538,538,538,538,0
|
|
20241113,143000,58142900,538,538,538,538,0
|
|
20241113,142900,58142900,538,538,538,538,0
|
|
20241113,142800,58142900,538,538,538,538,0
|
|
20241113,142700,58142900,538,538,538,538,0
|
|
20241113,142600,58142900,538,538,538,538,0
|
|
20241113,142500,58142900,538,538,538,538,1
|
|
20241113,142400,58142362,539,539,539,539,0
|
|
20241113,142300,58142362,539,539,539,539,1000
|
|
20241113,142200,57603362,538,538,538,538,0
|
|
20241113,142100,57603362,538,538,538,538,0
|
|
20241113,142000,57603362,538,538,538,538,4980
|
|
20241113,141900,54924122,540,540,540,540,0
|
|
20241113,141800,54924122,540,540,540,540,0
|
|
20241113,141700,54924122,540,540,540,540,0
|
|
20241113,141600,54924122,540,540,540,540,0
|
|
20241113,141500,54924122,540,540,540,540,0
|
|
20241113,141400,54924122,540,540,540,540,0
|
|
20241113,141300,54924122,540,540,540,540,0
|
|
20241113,141200,54924122,540,540,540,540,0
|
|
20241113,141100,54924122,540,540,540,540,400
|
|
20241113,141000,54708122,539,539,539,539,0
|
|
20241113,140900,54708122,539,539,539,539,0
|
|
20241113,140800,54708122,539,539,539,539,0
|
|
20241113,140700,54708122,539,539,539,539,0
|
|
20241113,140600,54708122,539,539,539,539,0
|
|
20241113,140500,54708122,539,539,539,539,5
|
|
20241113,140400,54705427,539,539,539,539,0
|
|
20241113,140300,54705427,539,539,539,539,0
|
|
20241113,140200,54705427,539,539,539,539,0
|
|
20241113,140100,54705427,539,539,539,539,20
|
|
20241113,140000,54694647,539,539,539,539,0
|
|
20241113,135900,54694647,539,539,539,539,50
|
|
20241113,135800,54667697,539,539,539,539,0
|
|
20241113,135700,54667697,539,539,539,539,0
|
|
20241113,135600,54667697,539,539,539,539,2
|
|
20241113,135500,54666619,539,539,539,539,0
|
|
20241113,135400,54666619,539,539,539,539,0
|
|
20241113,135300,54666619,539,539,539,539,0
|
|
20241113,135200,54666619,539,539,539,539,0
|
|
20241113,135100,54666619,539,539,539,539,0
|
|
20241113,135000,54666619,539,539,539,539,102
|
|
20241113,134900,54611641,538,538,538,538,0
|
|
20241113,134800,54611641,538,538,538,538,360
|
|
20241113,134700,54417961,538,538,538,538,0
|
|
20241113,134600,54417961,538,538,538,538,0
|
|
20241113,134500,54417961,538,538,538,538,30
|
|
20241113,134400,54401821,540,540,540,540,0
|
|
20241113,134300,54401821,540,540,540,540,0
|
|
20241113,134200,54401821,540,540,540,540,0
|
|
20241113,134100,54401821,540,540,540,540,0
|
|
20241113,134000,54401821,540,539,540,539,173
|
|
20241113,133900,54308573,540,540,540,540,1
|
|
20241113,133800,54308033,540,540,540,540,1
|
|
20241113,133700,54307493,540,540,540,540,0
|
|
20241113,133600,54307493,540,540,540,540,0
|
|
20241113,133500,54307493,540,540,540,540,0
|
|
20241113,133400,54307493,540,540,540,540,1
|
|
20241113,133300,54306953,539,539,539,539,0
|
|
20241113,133200,54306953,539,539,539,539,0
|
|
20241113,133100,54306953,539,539,539,539,0
|
|
20241113,133000,54306953,539,539,539,539,0
|
|
20241113,132900,54306953,539,539,539,539,929
|
|
20241113,132800,53806222,539,539,539,539,17
|
|
20241113,132700,53797059,538,538,538,538,0
|
|
20241113,132600,53797059,538,538,538,538,0
|
|
20241113,132500,53797059,538,538,538,538,0
|
|
20241113,132400,53797059,538,538,538,538,0
|
|
20241113,132300,53797059,538,538,538,538,0
|
|
20241113,132200,53797059,538,538,538,538,0
|
|
20241113,132100,53797059,538,538,538,538,0
|
|
20241113,132000,53797059,538,538,538,538,0
|
|
20241113,131900,53797059,538,538,538,538,1582
|
|
20241113,131800,52945943,539,539,539,539,436
|
|
20241113,131700,52710939,541,541,541,541,0
|
|
20241113,131600,52710939,541,541,541,541,0
|
|
20241113,131500,52710939,541,541,541,541,0
|
|
20241113,131400,52710939,541,541,541,541,0
|
|
20241113,131300,52710939,541,541,541,541,0
|
|
20241113,131200,52710939,541,541,541,541,0
|
|
20241113,131100,52710939,541,541,541,541,0
|
|
20241113,131000,52710939,541,541,541,541,0
|
|
20241113,130900,52710939,541,541,541,541,0
|
|
20241113,130800,52710939,541,541,541,541,0
|
|
20241113,130700,52710939,541,541,541,541,0
|
|
20241113,130600,52710939,541,542,542,541,1103
|
|
20241113,130500,52113426,542,542,542,542,12
|
|
20241113,130400,52106922,543,543,543,543,0
|
|
20241113,130300,52106922,543,543,543,543,0
|
|
20241113,130200,52106922,543,543,543,543,0
|
|
20241113,130100,52106922,543,543,543,543,0
|
|
20241113,130000,52106922,543,543,543,543,0
|
|
20241113,125900,52106922,543,543,543,543,0
|
|
20241113,125800,52106922,543,543,543,543,1
|
|
20241113,125700,52106379,543,543,543,543,0
|
|
20241113,125600,52106379,543,543,543,543,123
|
|
20241113,125500,52039590,543,543,543,543,0
|
|
20241113,125400,52039590,543,543,543,543,0
|
|
20241113,125300,52039590,543,542,543,542,40
|
|
20241113,125200,52017900,542,542,542,542,12
|
|
20241113,125100,52011396,541,541,541,541,0
|
|
20241113,125000,52011396,541,541,541,541,0
|
|
20241113,124900,52011396,541,541,541,541,0
|
|
20241113,124800,52011396,541,541,541,541,0
|
|
20241113,124700,52011396,541,541,541,541,0
|
|
20241113,124600,52011396,541,541,541,541,0
|
|
20241113,124500,52011396,541,541,541,541,0
|
|
20241113,124400,52011396,541,541,541,541,0
|
|
20241113,124300,52011396,541,541,541,541,0
|
|
20241113,124200,52011396,541,541,541,541,0
|
|
20241113,124100,52011396,541,541,541,541,0
|
|
20241113,124000,52011396,541,541,541,541,0
|
|
20241113,123900,52011396,541,541,541,541,0
|
|
20241113,123800,52011396,541,541,541,541,7957
|
|
20241113,123700,47706659,539,539,539,539,0
|
|
20241113,123600,47706659,539,539,539,539,0
|
|
20241113,123500,47706659,539,539,539,539,0
|
|
20241113,123400,47706659,539,539,539,539,578
|
|
20241113,123300,47395117,538,538,538,538,0
|
|
20241113,123200,47395117,538,538,538,538,0
|
|
20241113,123100,47395117,538,538,538,538,67
|
|
20241113,123000,47359071,539,539,539,539,110
|
|
20241113,122900,47299781,540,540,540,540,34
|
|
20241113,122800,47281421,540,541,541,540,5600
|
|
20241113,122700,44256902,541,542,542,541,6167
|
|
20241113,122600,40914640,543,543,543,543,0
|
|
20241113,122500,40914640,543,543,543,543,0
|
|
20241113,122400,40914640,543,543,543,543,0
|
|
20241113,122300,40914640,543,543,543,543,0
|
|
20241113,122200,40914640,543,543,543,543,100
|
|
20241113,122100,40860340,542,542,542,542,0
|
|
20241113,122000,40860340,542,542,542,542,0
|
|
20241113,121900,40860340,542,542,542,542,104
|
|
20241113,121800,40803972,542,542,542,542,0
|
|
20241113,121700,40803972,542,542,542,542,0
|
|
20241113,121600,40803972,542,542,542,542,0
|
|
20241113,121500,40803972,542,543,543,542,116
|
|
20241113,121400,40740985,543,543,543,543,0
|
|
20241113,121300,40740985,543,543,543,543,920
|
|
20241113,121200,40241425,543,543,543,543,0
|
|
20241113,121100,40241425,543,543,543,543,0
|
|
20241113,121000,40241425,543,543,543,543,10
|
|
20241113,120900,40235995,542,542,542,542,0
|
|
20241113,120800,40235995,542,542,542,542,7
|
|
20241113,120700,40232201,542,542,542,542,61
|
|
20241113,120600,40199139,543,542,543,542,6
|
|
20241113,120500,40195882,544,544,544,544,0
|
|
20241113,120400,40195882,544,544,544,544,0
|
|
20241113,120300,40195882,544,544,544,544,0
|
|
20241113,120200,40195882,544,544,544,544,0
|
|
20241113,120100,40195882,544,544,544,544,0
|
|
20241113,120000,40195882,544,543,544,543,8
|
|
20241113,115900,40191537,543,543,543,543,0
|
|
20241113,115800,40191537,543,543,543,543,0
|
|
20241113,115700,40191537,543,543,543,543,217
|
|
20241113,115600,40073706,543,543,543,543,0
|
|
20241113,115500,40073706,543,543,543,543,10
|
|
20241113,115400,40068276,544,544,544,544,1
|
|
20241113,115300,40067732,544,544,544,544,0
|
|
20241113,115200,40067732,544,544,544,544,0
|
|
20241113,115100,40067732,544,544,544,544,0
|
|
20241113,115000,40067732,544,544,544,544,0
|
|
20241113,114900,40067732,544,544,544,544,1
|
|
20241113,114800,40067188,544,544,544,544,100
|
|
20241113,114700,40012788,544,544,544,544,1
|
|
20241113,114600,40012244,544,544,544,544,0
|
|
20241113,114500,40012244,544,544,544,544,0
|
|
20241113,114400,40012244,544,544,544,544,0
|
|
20241113,114300,40012244,544,544,544,544,0
|
|
20241113,114200,40012244,544,544,544,544,0
|
|
20241113,114100,40012244,544,544,544,544,1
|
|
20241113,114000,40011700,544,544,544,544,0
|
|
20241113,113900,40011700,544,544,544,544,0
|
|
20241113,113800,40011700,544,544,544,544,0
|
|
20241113,113700,40011700,544,544,544,544,50
|
|
20241113,113600,39984500,544,544,544,544,51
|
|
20241113,113500,39956756,544,544,544,544,0
|
|
20241113,113400,39956756,544,544,544,544,0
|
|
20241113,113300,39956756,544,544,544,544,0
|
|
20241113,113200,39956756,544,544,544,544,0
|
|
20241113,113100,39956756,544,544,544,544,1
|
|
20241113,113000,39956212,544,544,544,544,0
|
|
20241113,112900,39956212,544,544,544,544,0
|
|
20241113,112800,39956212,544,544,544,544,36
|
|
20241113,112700,39936628,544,546,546,544,17005
|
|
20241113,112600,30676038,547,547,547,547,0
|
|
20241113,112500,30676038,547,547,547,547,1627
|
|
20241113,112400,29786069,547,547,547,547,0
|
|
20241113,112300,29786069,547,547,547,547,0
|
|
20241113,112200,29786069,547,547,547,547,299
|
|
20241113,112100,29622516,548,548,548,548,0
|
|
20241113,112000,29622516,548,548,548,548,0
|
|
20241113,111900,29622516,548,548,548,548,0
|
|
20241113,111800,29622516,548,548,548,548,1
|
|
20241113,111700,29621968,548,548,548,548,0
|
|
20241113,111600,29621968,548,548,548,548,0
|
|
20241113,111500,29621968,548,548,548,548,0
|
|
20241113,111400,29621968,548,548,548,548,100
|
|
20241113,111300,29567168,547,547,547,547,0
|
|
20241113,111200,29567168,547,547,547,547,0
|
|
20241113,111100,29567168,547,547,547,547,0
|
|
20241113,111000,29567168,547,547,547,547,0
|
|
20241113,110900,29567168,547,547,547,547,254
|
|
20241113,110800,29428230,547,548,548,547,11
|
|
20241113,110700,29422203,548,548,548,548,0
|
|
20241113,110600,29422203,548,548,548,548,0
|
|
20241113,110500,29422203,548,548,548,548,1
|
|
20241113,110400,29421655,547,547,547,547,0
|
|
20241113,110300,29421655,547,548,548,547,11
|
|
20241113,110200,29415628,548,548,548,548,0
|
|
20241113,110100,29415628,548,548,548,548,0
|
|
20241113,110000,29415628,548,548,548,548,0
|
|
20241113,105900,29415628,548,548,548,548,0
|
|
20241113,105800,29415628,548,548,548,548,0
|
|
20241113,105700,29415628,548,548,548,548,1
|
|
20241113,105600,29415080,548,548,548,548,0
|
|
20241113,105500,29415080,548,548,548,548,0
|
|
20241113,105400,29415080,548,548,548,548,4
|
|
20241113,105300,29412888,547,547,547,547,0
|
|
20241113,105200,29412888,547,547,547,547,0
|
|
20241113,105100,29412888,547,547,547,547,0
|
|
20241113,105000,29412888,547,547,547,547,0
|
|
20241113,104900,29412888,547,547,547,547,0
|
|
20241113,104800,29412888,547,548,548,547,3828
|
|
20241113,104700,27316196,548,548,548,548,0
|
|
20241113,104600,27316196,548,548,548,548,0
|
|
20241113,104500,27316196,548,548,548,548,0
|
|
20241113,104400,27316196,548,548,548,548,0
|
|
20241113,104300,27316196,548,549,549,548,90
|
|
20241113,104200,27266787,549,549,549,549,515
|
|
20241113,104100,26984052,549,549,549,549,0
|
|
20241113,104000,26984052,549,549,549,549,0
|
|
20241113,103900,26984052,549,549,549,549,0
|
|
20241113,103800,26984052,549,549,549,549,0
|
|
20241113,103700,26984052,549,549,549,549,0
|
|
20241113,103600,26984052,549,549,549,549,0
|
|
20241113,103500,26984052,549,549,549,549,0
|
|
20241113,103400,26984052,549,549,549,549,441
|
|
20241113,103300,26741943,549,549,549,549,0
|
|
20241113,103200,26741943,549,549,549,549,0
|
|
20241113,103100,26741943,549,549,549,549,0
|
|
20241113,103000,26741943,549,549,549,549,358
|
|
20241113,102900,26545401,550,550,550,550,0
|
|
20241113,102800,26545401,550,550,550,550,1
|
|
20241113,102700,26544851,550,550,550,550,10
|
|
20241113,102600,26539351,550,550,550,550,0
|
|
20241113,102500,26539351,550,550,550,550,0
|
|
20241113,102400,26539351,550,550,550,550,0
|
|
20241113,102300,26539351,550,550,550,550,0
|
|
20241113,102200,26539351,550,550,550,550,0
|
|
20241113,102100,26539351,550,550,550,550,48
|
|
20241113,102000,26512951,551,551,551,551,1
|
|
20241113,101900,26512400,551,551,551,551,0
|
|
20241113,101800,26512400,551,551,551,551,0
|
|
20241113,101700,26512400,551,551,551,551,0
|
|
20241113,101600,26512400,551,551,551,551,0
|
|
20241113,101500,26512400,551,551,551,551,0
|
|
20241113,101400,26512400,551,551,551,551,0
|
|
20241113,101300,26512400,551,551,551,551,0
|
|
20241113,101200,26512400,551,551,551,551,91
|
|
20241113,101100,26462259,550,550,550,550,0
|
|
20241113,101000,26462259,550,550,550,550,16981
|
|
20241113,100900,17122709,551,551,551,551,1
|
|
20241113,100800,17122158,550,550,550,550,0
|
|
20241113,100700,17122158,550,550,550,550,0
|
|
20241113,100600,17122158,550,550,550,550,76
|
|
20241113,100500,17080358,552,552,552,552,2
|
|
20241113,100400,17079254,552,552,552,552,1
|
|
20241113,100300,17078702,552,552,552,552,0
|
|
20241113,100200,17078702,552,552,552,552,1
|
|
20241113,100100,17078150,550,550,550,550,232
|
|
20241113,100000,16950550,550,550,550,550,0
|
|
20241113,095900,16950550,550,550,550,550,500
|
|
20241113,095800,16675550,550,550,550,550,27
|
|
20241113,095700,16660700,550,550,550,550,1
|
|
20241113,095600,16660150,550,550,550,550,0
|
|
20241113,095500,16660150,550,550,550,550,0
|
|
20241113,095400,16660150,550,550,550,550,3
|
|
20241113,095300,16658500,550,550,550,550,0
|
|
20241113,095200,16658500,550,550,550,550,0
|
|
20241113,095100,16658500,550,550,550,550,2
|
|
20241113,095000,16657400,549,549,549,549,0
|
|
20241113,094900,16657400,549,549,549,549,0
|
|
20241113,094800,16657400,549,548,549,548,5155
|
|
20241113,094700,13831622,547,547,547,547,1006
|
|
20241113,094600,13281340,546,546,546,546,0
|
|
20241113,094500,13281340,546,546,546,546,0
|
|
20241113,094400,13281340,546,550,550,546,12140
|
|
20241113,094300,6632483,550,550,550,550,1
|
|
20241113,094200,6631933,552,552,552,552,0
|
|
20241113,094100,6631933,552,552,552,552,0
|
|
20241113,094000,6631933,552,552,552,552,0
|
|
20241113,093900,6631933,552,552,552,552,0
|
|
20241113,093800,6631933,552,551,552,551,5000
|
|
20241113,093700,3871934,552,552,552,552,0
|
|
20241113,093600,3871934,552,552,552,552,0
|
|
20241113,093500,3871934,552,552,552,552,0
|
|
20241113,093400,3871934,552,551,552,551,11
|
|
20241113,093300,3865872,551,551,551,551,1
|
|
20241113,093200,3865321,550,550,550,550,0
|
|
20241113,093100,3865321,550,550,550,550,0
|
|
20241113,093000,3865321,550,551,551,550,22
|
|
20241113,092900,3853200,552,554,554,551,4659
|
|
20241113,092800,1280845,554,554,554,554,119
|
|
20241113,092700,1214919,554,554,554,554,258
|
|
20241113,092600,1071987,554,554,554,554,0
|
|
20241113,092500,1071987,554,554,554,554,0
|
|
20241113,092400,1071987,554,554,554,554,0
|
|
20241113,092300,1071987,554,554,554,554,0
|
|
20241113,092200,1071987,554,554,554,554,0
|
|
20241113,092100,1071987,554,554,554,554,10
|
|
20241113,092000,1066447,554,554,554,554,0
|
|
20241113,091900,1066447,554,554,554,554,0
|
|
20241113,091800,1066447,554,554,554,554,0
|
|
20241113,091700,1066447,554,554,554,554,3
|
|
20241113,091600,1064785,554,554,554,554,0
|
|
20241113,091500,1064785,554,554,554,554,99
|
|
20241113,091400,1009939,554,554,554,554,0
|
|
20241113,091300,1009939,554,554,554,554,0
|
|
20241113,091200,1009939,554,554,554,554,0
|
|
20241113,091100,1009939,554,554,554,554,4
|
|
20241113,091000,1007723,554,554,554,554,10
|
|
20241113,090900,1002183,551,551,551,551,0
|
|
20241113,090800,1002183,551,551,551,551,0
|
|
20241113,090700,1002183,551,551,551,551,0
|
|
20241113,090600,1002183,551,551,551,551,1
|
|
20241113,090500,1001632,555,555,555,555,836
|
|
20241113,090400,537652,556,556,556,556,0
|
|
20241113,090300,537652,556,556,556,556,0
|
|
20241113,090200,537652,556,556,556,556,0
|
|
20241113,090100,537652,556,556,556,556,0
|
|
20241113,090000,537652,556,556,556,556,967
|