517 lines
22 KiB
CSV
517 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183400,25078570,545,545,545,545,1116
|
|
20241114,183300,25078570,545,545,545,545,0
|
|
20241114,183200,25078570,545,545,545,545,0
|
|
20241114,183100,25078570,545,545,545,545,0
|
|
20241114,183000,25078570,545,545,545,545,0
|
|
20241114,182900,25078570,545,545,545,545,0
|
|
20241114,182800,25078570,545,545,545,545,0
|
|
20241114,182700,25078570,545,545,545,545,0
|
|
20241114,182600,25078570,545,545,545,545,0
|
|
20241114,182500,25078570,545,545,545,545,0
|
|
20241114,182400,25078570,545,545,545,545,0
|
|
20241114,182300,25078570,545,545,545,545,0
|
|
20241114,182200,25078570,545,545,545,545,0
|
|
20241114,182100,25078570,545,545,545,545,0
|
|
20241114,182000,25078570,545,545,545,545,0
|
|
20241114,181900,25078570,545,545,545,545,0
|
|
20241114,181800,25078570,545,545,545,545,0
|
|
20241114,181700,25078570,545,545,545,545,0
|
|
20241114,181600,25078570,545,545,545,545,0
|
|
20241114,181500,25078570,545,545,545,545,0
|
|
20241114,181400,25078570,545,545,545,545,0
|
|
20241114,181300,25078570,545,545,545,545,0
|
|
20241114,181200,25078570,545,545,545,545,0
|
|
20241114,181100,25078570,545,545,545,545,0
|
|
20241114,181000,25078570,545,545,545,545,0
|
|
20241114,180900,25078570,545,545,545,545,0
|
|
20241114,180800,25078570,545,545,545,545,0
|
|
20241114,180700,25078570,545,545,545,545,0
|
|
20241114,180600,25078570,545,545,545,545,0
|
|
20241114,180500,25078570,545,545,545,545,0
|
|
20241114,180400,25078570,545,545,545,545,1116
|
|
20241114,180300,25078570,545,545,545,545,0
|
|
20241114,180200,25078570,545,545,545,545,0
|
|
20241114,180100,25078570,545,545,545,545,0
|
|
20241114,180000,25078570,545,545,545,545,0
|
|
20241114,175900,25078570,545,545,545,545,0
|
|
20241114,175800,25078570,545,545,545,545,0
|
|
20241114,175700,25078570,545,545,545,545,0
|
|
20241114,175600,25078570,545,545,545,545,0
|
|
20241114,175500,25078570,545,545,545,545,0
|
|
20241114,175400,25078570,545,545,545,545,0
|
|
20241114,175300,25078570,545,545,545,545,0
|
|
20241114,175200,25078570,545,545,545,545,0
|
|
20241114,175100,25078570,545,545,545,545,0
|
|
20241114,175000,25078570,545,545,545,545,0
|
|
20241114,174900,25078570,545,545,545,545,0
|
|
20241114,174800,25078570,545,545,545,545,0
|
|
20241114,174700,25078570,545,545,545,545,0
|
|
20241114,174600,25078570,545,545,545,545,0
|
|
20241114,174500,25078570,545,545,545,545,0
|
|
20241114,174400,25078570,545,545,545,545,0
|
|
20241114,174300,25078570,545,545,545,545,0
|
|
20241114,174200,25078570,545,545,545,545,0
|
|
20241114,174100,25078570,545,545,545,545,0
|
|
20241114,174000,25078570,545,545,545,545,0
|
|
20241114,173900,25078570,545,545,545,545,0
|
|
20241114,173800,25078570,545,545,545,545,0
|
|
20241114,173700,25078570,545,545,545,545,0
|
|
20241114,173600,25078570,545,545,545,545,0
|
|
20241114,173500,25078570,545,545,545,545,0
|
|
20241114,173400,25078570,545,545,545,545,1116
|
|
20241114,173300,25078570,545,545,545,545,0
|
|
20241114,173200,25078570,545,545,545,545,0
|
|
20241114,173100,25078570,545,545,545,545,0
|
|
20241114,173000,25078570,545,545,545,545,0
|
|
20241114,172900,25078570,545,545,545,545,0
|
|
20241114,172800,25078570,545,545,545,545,0
|
|
20241114,172700,25078570,545,545,545,545,0
|
|
20241114,172600,25078570,545,545,545,545,0
|
|
20241114,172500,25078570,545,545,545,545,0
|
|
20241114,172400,25078570,545,545,545,545,0
|
|
20241114,172300,25078570,545,545,545,545,0
|
|
20241114,172200,25078570,545,545,545,545,0
|
|
20241114,172100,25078570,545,545,545,545,0
|
|
20241114,172000,25078570,545,545,545,545,0
|
|
20241114,171900,25078570,545,545,545,545,0
|
|
20241114,171800,25078570,545,545,545,545,0
|
|
20241114,171700,25078570,545,545,545,545,0
|
|
20241114,171600,25078570,545,545,545,545,0
|
|
20241114,171500,25078570,545,545,545,545,0
|
|
20241114,171400,25078570,545,545,545,545,0
|
|
20241114,171300,25078570,545,545,545,545,0
|
|
20241114,171200,25078570,545,545,545,545,0
|
|
20241114,171100,25078570,545,545,545,545,0
|
|
20241114,171000,25078570,545,545,545,545,0
|
|
20241114,170900,25078570,545,545,545,545,0
|
|
20241114,170800,25078570,545,545,545,545,0
|
|
20241114,170700,25078570,545,545,545,545,0
|
|
20241114,170600,25078570,545,545,545,545,0
|
|
20241114,170500,25078570,545,545,545,545,0
|
|
20241114,170400,25078570,545,545,545,545,1116
|
|
20241114,170300,25078570,545,545,545,545,0
|
|
20241114,170200,25078570,545,545,545,545,0
|
|
20241114,170100,25078570,545,545,545,545,0
|
|
20241114,170000,25078570,545,545,545,545,0
|
|
20241114,165900,25078570,545,545,545,545,0
|
|
20241114,165800,25078570,545,545,545,545,0
|
|
20241114,165700,25078570,545,545,545,545,0
|
|
20241114,165600,25078570,545,545,545,545,0
|
|
20241114,165500,25078570,545,545,545,545,0
|
|
20241114,165400,25078570,545,545,545,545,0
|
|
20241114,165300,25078570,545,545,545,545,0
|
|
20241114,165200,25078570,545,545,545,545,0
|
|
20241114,165100,25078570,545,545,545,545,0
|
|
20241114,165000,25078570,545,545,545,545,0
|
|
20241114,164900,25078570,545,545,545,545,0
|
|
20241114,164800,25078570,545,545,545,545,0
|
|
20241114,164700,25078570,545,545,545,545,0
|
|
20241114,164600,25078570,545,545,545,545,0
|
|
20241114,164500,25078570,545,545,545,545,0
|
|
20241114,164400,25078570,545,545,545,545,0
|
|
20241114,164300,25078570,545,545,545,545,0
|
|
20241114,164200,25078570,545,545,545,545,0
|
|
20241114,164100,25078570,545,545,545,545,0
|
|
20241114,164000,25078570,545,545,545,545,0
|
|
20241114,163900,25078570,545,545,545,545,0
|
|
20241114,163800,25078570,545,545,545,545,0
|
|
20241114,163700,25078570,545,545,545,545,0
|
|
20241114,163600,25078570,545,545,545,545,0
|
|
20241114,163500,25078570,545,545,545,545,0
|
|
20241114,163400,25078570,545,545,545,545,1116
|
|
20241114,163300,25078570,545,545,545,545,0
|
|
20241114,163200,25078570,545,545,545,545,0
|
|
20241114,163100,25078570,545,545,545,545,0
|
|
20241114,163000,25078570,545,545,545,545,1116
|
|
20241114,162900,24470350,545,545,545,545,0
|
|
20241114,162800,24470350,545,545,545,545,0
|
|
20241114,162700,24470350,545,545,545,545,0
|
|
20241114,162600,24470350,545,545,545,545,0
|
|
20241114,162500,24470350,545,545,545,545,0
|
|
20241114,162400,24470350,545,545,545,545,0
|
|
20241114,162300,24470350,545,545,545,545,0
|
|
20241114,162200,24470350,545,545,545,545,0
|
|
20241114,162100,24470350,545,545,545,545,0
|
|
20241114,162000,24470350,545,545,545,545,0
|
|
20241114,161900,24470350,545,545,545,545,0
|
|
20241114,161800,24470350,545,545,545,545,0
|
|
20241114,161700,24470350,545,545,545,545,0
|
|
20241114,161600,24470350,545,545,545,545,0
|
|
20241114,161500,24470350,545,545,545,545,0
|
|
20241114,161400,24470350,545,545,545,545,0
|
|
20241114,161300,24470350,545,545,545,545,0
|
|
20241114,161200,24470350,545,545,545,545,0
|
|
20241114,161100,24470350,545,545,545,545,1
|
|
20241114,161000,24469805,545,545,545,545,0
|
|
20241114,160900,24469805,545,544,545,544,2
|
|
20241114,160800,24468716,547,547,547,547,0
|
|
20241114,160700,24468716,547,547,547,547,0
|
|
20241114,160600,24468716,547,547,547,547,0
|
|
20241114,160500,24468716,547,545,547,545,3
|
|
20241114,160400,24467078,544,544,544,544,0
|
|
20241114,160300,24467078,544,544,544,544,0
|
|
20241114,160200,24467078,544,544,544,544,0
|
|
20241114,160100,24467078,544,544,544,544,0
|
|
20241114,160000,24467078,544,544,544,544,1
|
|
20241114,155900,24466534,540,546,547,540,5294
|
|
20241114,155800,21591273,547,547,547,547,10
|
|
20241114,155700,21585803,547,547,547,547,4
|
|
20241114,155600,21583615,546,546,546,546,1
|
|
20241114,155500,21583069,547,547,547,547,9
|
|
20241114,155400,21578146,547,547,547,547,5
|
|
20241114,155300,21575411,547,547,547,547,7
|
|
20241114,155200,21571582,547,547,547,547,12
|
|
20241114,155100,21565018,546,546,546,546,0
|
|
20241114,155000,21565018,546,547,547,546,6
|
|
20241114,154900,21561737,547,547,547,547,13
|
|
20241114,154800,21554626,546,546,546,546,1
|
|
20241114,154700,21554080,547,547,547,547,0
|
|
20241114,154600,21554080,547,547,547,547,13
|
|
20241114,154500,21546969,547,547,547,547,7
|
|
20241114,154400,21543140,547,547,547,547,9
|
|
20241114,154300,21538217,547,547,547,547,5
|
|
20241114,154200,21535482,546,547,547,546,5
|
|
20241114,154100,21532748,547,547,547,547,14
|
|
20241114,154000,21525090,546,546,546,546,0
|
|
20241114,153900,21525090,546,547,547,546,9
|
|
20241114,153800,21520168,546,546,547,546,8
|
|
20241114,153700,21515795,546,546,546,546,1
|
|
20241114,153600,21515249,547,546,547,546,5
|
|
20241114,153500,21512515,546,547,547,546,14
|
|
20241114,153400,21504858,546,547,547,546,7
|
|
20241114,153300,21501031,547,547,547,547,9
|
|
20241114,153200,21496108,546,546,546,546,1
|
|
20241114,153100,21495562,544,545,545,544,178
|
|
20241114,153000,21398726,546,547,547,546,10
|
|
20241114,152900,21393257,547,546,547,546,8
|
|
20241114,152800,21388882,544,546,546,544,10
|
|
20241114,152700,21383429,547,547,547,547,14
|
|
20241114,152600,21375771,547,547,547,547,0
|
|
20241114,152500,21375771,547,547,547,547,6
|
|
20241114,152400,21372489,547,547,547,547,14
|
|
20241114,152300,21364831,546,547,547,546,5
|
|
20241114,152200,21362097,547,547,547,547,0
|
|
20241114,152100,21362097,547,547,547,547,14
|
|
20241114,152000,21354439,546,546,547,546,7002
|
|
20241114,151900,17524397,545,546,546,545,10
|
|
20241114,151800,17518938,546,546,546,546,4
|
|
20241114,151700,17516754,545,545,546,545,7
|
|
20241114,151600,17512934,546,546,546,546,13
|
|
20241114,151500,17505836,546,546,546,546,0
|
|
20241114,151400,17505836,546,546,546,546,14
|
|
20241114,151300,17498192,545,545,545,545,4
|
|
20241114,151200,17496012,546,547,547,546,8
|
|
20241114,151100,17491640,547,546,547,546,11
|
|
20241114,151000,17485627,545,544,545,544,3101
|
|
20241114,150900,15798682,543,544,544,543,412
|
|
20241114,150800,15574555,544,544,544,544,8
|
|
20241114,150700,15570203,543,542,543,542,598
|
|
20241114,150600,15245490,543,543,543,543,4
|
|
20241114,150500,15243318,543,543,543,543,9
|
|
20241114,150400,15238431,542,544,544,542,200
|
|
20241114,150300,15129831,544,544,544,544,11
|
|
20241114,150200,15123847,544,544,545,544,16
|
|
20241114,150100,15115130,545,545,545,545,0
|
|
20241114,150000,15115130,545,545,545,544,15
|
|
20241114,145900,15106956,545,545,545,545,4
|
|
20241114,145800,15104776,544,545,545,544,6
|
|
20241114,145700,15101507,546,546,546,546,6
|
|
20241114,145600,15098231,545,545,546,545,11
|
|
20241114,145500,15092232,546,546,546,546,0
|
|
20241114,145400,15092232,546,547,547,546,15
|
|
20241114,145300,15084028,547,547,547,547,0
|
|
20241114,145200,15084028,547,547,547,547,4
|
|
20241114,145100,15081840,547,547,547,547,13
|
|
20241114,145000,15074729,547,547,547,547,0
|
|
20241114,144900,15074729,547,547,547,547,4
|
|
20241114,144800,15072541,547,547,547,546,14
|
|
20241114,144700,15064884,546,547,547,546,12
|
|
20241114,144600,15058325,547,547,547,547,0
|
|
20241114,144500,15058325,547,547,547,547,18
|
|
20241114,144400,15048479,547,547,547,547,4
|
|
20241114,144300,15046291,547,547,547,547,9
|
|
20241114,144200,15041368,545,545,545,545,1
|
|
20241114,144100,15040823,544,544,544,544,0
|
|
20241114,144000,15040823,544,544,544,544,593
|
|
20241114,143900,14718231,544,544,544,544,1
|
|
20241114,143800,14717687,546,546,546,545,6
|
|
20241114,143700,14714412,546,546,546,546,18
|
|
20241114,143600,14704584,545,545,545,545,0
|
|
20241114,143500,14704584,545,546,547,545,10
|
|
20241114,143400,14699121,545,544,545,544,3
|
|
20241114,143300,14697487,545,546,546,545,6
|
|
20241114,143200,14694213,546,546,546,546,9
|
|
20241114,143100,14689299,546,546,546,546,5
|
|
20241114,143000,14686569,545,546,546,545,5
|
|
20241114,142900,14683840,546,546,546,546,8
|
|
20241114,142800,14679472,546,546,546,546,9
|
|
20241114,142700,14674558,546,545,546,545,18
|
|
20241114,142600,14664731,544,544,544,544,1004
|
|
20241114,142500,14118555,543,543,543,543,1
|
|
20241114,142400,14118012,544,544,544,544,0
|
|
20241114,142300,14118012,544,544,544,544,13
|
|
20241114,142200,14110940,543,543,543,543,600
|
|
20241114,142100,13785140,543,542,543,542,6
|
|
20241114,142000,13781887,544,543,544,543,8
|
|
20241114,141900,13777536,544,544,545,544,54
|
|
20241114,141800,13748156,545,546,546,545,16
|
|
20241114,141700,13739422,545,545,545,545,1
|
|
20241114,141600,13738877,546,545,546,545,5
|
|
20241114,141500,13736148,546,546,546,546,15
|
|
20241114,141400,13727958,545,545,545,545,0
|
|
20241114,141300,13727958,545,545,545,545,1
|
|
20241114,141200,13727413,547,546,547,546,17
|
|
20241114,141100,13718118,547,547,547,547,5
|
|
20241114,141000,13715383,547,547,547,547,9
|
|
20241114,140900,13710460,545,545,545,545,0
|
|
20241114,140800,13710460,545,547,547,545,438
|
|
20241114,140700,13471308,546,547,547,546,73
|
|
20241114,140600,13431445,547,547,547,547,9
|
|
20241114,140500,13426522,547,547,547,547,4
|
|
20241114,140400,13424334,547,547,547,547,6
|
|
20241114,140300,13421052,547,547,547,547,9
|
|
20241114,140200,13416129,547,547,547,547,5
|
|
20241114,140100,13413394,547,547,547,547,13
|
|
20241114,140000,13406283,547,547,547,547,4
|
|
20241114,135900,13404095,547,547,547,547,1
|
|
20241114,135800,13403548,547,547,547,547,14
|
|
20241114,135700,13395890,547,547,547,547,5
|
|
20241114,135600,13393155,547,547,547,547,8
|
|
20241114,135500,13388779,547,547,547,547,9
|
|
20241114,135400,13383856,547,547,547,547,6
|
|
20241114,135300,13380574,547,547,547,547,4
|
|
20241114,135200,13378386,547,547,547,547,9
|
|
20241114,135100,13373463,546,546,546,546,1
|
|
20241114,135000,13372917,547,547,547,547,9
|
|
20241114,134900,13367994,547,547,547,547,13
|
|
20241114,134800,13360883,547,547,547,547,0
|
|
20241114,134700,13360883,547,547,547,547,14
|
|
20241114,134600,13353225,547,547,547,547,0
|
|
20241114,134500,13353225,547,547,547,547,0
|
|
20241114,134400,13353225,547,546,547,546,15
|
|
20241114,134300,13345021,547,547,547,547,8
|
|
20241114,134200,13340645,547,547,547,547,5
|
|
20241114,134100,13337910,547,547,547,547,9
|
|
20241114,134000,13332987,547,547,547,547,4
|
|
20241114,133900,13330799,547,547,547,547,0
|
|
20241114,133800,13330799,547,547,547,547,17
|
|
20241114,133700,13321500,547,547,547,547,0
|
|
20241114,133600,13321500,547,547,547,547,13
|
|
20241114,133500,13314389,547,547,547,547,5
|
|
20241114,133400,13311654,546,546,546,546,0
|
|
20241114,133300,13311654,546,546,546,546,833
|
|
20241114,133200,12856836,546,546,546,546,9
|
|
20241114,133100,12851922,546,546,546,546,9
|
|
20241114,133000,12847008,546,546,546,546,9
|
|
20241114,132900,12842094,546,546,546,546,4
|
|
20241114,132800,12839910,545,545,545,545,17
|
|
20241114,132700,12830645,545,544,545,544,131
|
|
20241114,132600,12759330,546,546,546,546,0
|
|
20241114,132500,12759330,546,546,546,546,8
|
|
20241114,132400,12754962,546,546,546,546,14
|
|
20241114,132300,12747318,545,545,545,545,1
|
|
20241114,132200,12746773,546,546,546,546,18
|
|
20241114,132100,12736945,545,546,546,545,5
|
|
20241114,132000,12734216,546,545,546,545,17
|
|
20241114,131900,12724947,545,545,545,545,1
|
|
20241114,131800,12724402,543,543,543,543,0
|
|
20241114,131700,12724402,543,543,543,543,89
|
|
20241114,131600,12676075,543,543,543,543,11
|
|
20241114,131500,12670102,543,543,543,543,1
|
|
20241114,131400,12669559,543,543,543,543,297
|
|
20241114,131300,12508288,543,545,545,543,160
|
|
20241114,131200,12421392,545,545,545,545,3
|
|
20241114,131100,12419757,545,545,545,544,14
|
|
20241114,131000,12412128,545,545,545,545,8
|
|
20241114,130900,12407768,545,544,545,544,5
|
|
20241114,130800,12405044,545,545,545,545,9
|
|
20241114,130700,12400139,545,544,545,544,65
|
|
20241114,130600,12364773,546,546,546,546,0
|
|
20241114,130500,12364773,546,543,546,543,49
|
|
20241114,130400,12338141,543,543,543,543,200
|
|
20241114,130300,12229541,543,546,546,543,12
|
|
20241114,130200,12222995,546,546,546,546,13
|
|
20241114,130100,12215897,545,545,545,545,0
|
|
20241114,130000,12215897,545,546,546,545,10
|
|
20241114,125900,12210438,545,545,545,544,247
|
|
20241114,125800,12075824,543,543,543,543,0
|
|
20241114,125700,12075824,543,543,545,543,461
|
|
20241114,125600,11825027,544,544,544,544,8
|
|
20241114,125500,11820675,544,544,544,544,105
|
|
20241114,125400,11763555,544,544,544,544,9
|
|
20241114,125300,11758659,544,544,544,544,352
|
|
20241114,125200,11567171,544,544,544,544,8
|
|
20241114,125100,11562819,542,542,542,542,853
|
|
20241114,125000,11100493,542,542,542,542,0
|
|
20241114,124900,11100493,542,542,542,542,13
|
|
20241114,124800,11093447,541,542,542,541,6
|
|
20241114,124700,11090196,542,542,542,542,1
|
|
20241114,124600,11089654,542,542,542,542,4
|
|
20241114,124500,11087486,542,542,542,542,14
|
|
20241114,124400,11079898,542,542,542,542,4
|
|
20241114,124300,11077730,542,542,542,542,10
|
|
20241114,124200,11072310,542,542,542,542,4
|
|
20241114,124100,11070142,541,541,542,541,159
|
|
20241114,124000,10984118,543,543,543,543,17
|
|
20241114,123900,10974887,543,543,543,543,0
|
|
20241114,123800,10974887,543,543,543,543,5
|
|
20241114,123700,10972172,543,543,543,543,13
|
|
20241114,123600,10965113,541,541,541,541,0
|
|
20241114,123500,10965113,541,541,541,541,839
|
|
20241114,123400,10511214,541,541,541,541,14
|
|
20241114,123300,10503640,541,541,541,541,4
|
|
20241114,123200,10501476,540,541,541,540,641
|
|
20241114,123100,10155327,541,541,541,541,5
|
|
20241114,123000,10152622,541,541,541,541,4
|
|
20241114,122900,10150458,541,541,541,541,9
|
|
20241114,122800,10145589,541,541,541,541,5
|
|
20241114,122700,10142884,541,541,541,541,4
|
|
20241114,122600,10140720,541,541,541,541,13
|
|
20241114,122500,10133687,541,541,541,541,1
|
|
20241114,122400,10133146,541,541,541,541,5
|
|
20241114,122300,10130441,541,541,541,541,12
|
|
20241114,122200,10123949,541,541,541,540,8
|
|
20241114,122100,10119623,540,541,541,540,3507
|
|
20241114,122000,8224986,542,542,542,542,13
|
|
20241114,121900,8217940,542,542,542,542,4
|
|
20241114,121800,8215772,541,542,542,541,10
|
|
20241114,121700,8210353,542,541,542,541,6
|
|
20241114,121600,8207102,542,542,542,542,37
|
|
20241114,121500,8187048,542,542,542,542,14
|
|
20241114,121400,8179460,542,542,542,542,0
|
|
20241114,121300,8179460,542,543,543,542,57
|
|
20241114,121200,8148562,542,543,543,542,15
|
|
20241114,121100,8140418,542,542,542,542,0
|
|
20241114,121000,8140418,542,543,543,542,1206
|
|
20241114,120900,7485717,544,544,544,544,13
|
|
20241114,120800,7478645,544,544,544,544,5
|
|
20241114,120700,7475925,543,543,543,543,1
|
|
20241114,120600,7475382,544,544,544,544,13
|
|
20241114,120500,7468310,544,544,544,544,5
|
|
20241114,120400,7465590,544,543,544,543,14
|
|
20241114,120300,7457975,543,543,543,543,11
|
|
20241114,120200,7452002,544,544,544,544,4
|
|
20241114,120100,7449826,547,547,547,545,22
|
|
20241114,120000,7437798,547,547,547,547,0
|
|
20241114,115900,7437798,547,547,547,547,11
|
|
20241114,115800,7431781,546,546,546,546,8
|
|
20241114,115700,7427413,546,546,546,546,0
|
|
20241114,115600,7427413,546,546,546,546,9
|
|
20241114,115500,7422499,544,544,544,544,1
|
|
20241114,115400,7421955,546,546,546,546,7
|
|
20241114,115300,7418133,546,546,546,546,13
|
|
20241114,115200,7411035,546,546,546,546,0
|
|
20241114,115100,7411035,546,546,546,546,5
|
|
20241114,115000,7408305,546,546,546,546,13
|
|
20241114,114900,7401207,546,546,546,546,0
|
|
20241114,114800,7401207,546,546,546,546,5
|
|
20241114,114700,7398477,546,546,546,546,17
|
|
20241114,114600,7389195,546,546,546,546,4
|
|
20241114,114500,7387011,545,545,546,545,11
|
|
20241114,114400,7381007,546,546,546,546,5
|
|
20241114,114300,7378277,545,545,545,545,1
|
|
20241114,114200,7377732,546,545,546,545,9
|
|
20241114,114100,7372819,546,546,546,546,5
|
|
20241114,114000,7370089,545,545,545,545,0
|
|
20241114,113900,7370089,545,546,546,545,19
|
|
20241114,113800,7359716,546,546,546,546,6
|
|
20241114,113700,7356440,546,545,546,545,5
|
|
20241114,113600,7353711,546,544,546,544,13
|
|
20241114,113500,7346617,543,543,543,543,0
|
|
20241114,113400,7346617,543,545,545,543,1629
|
|
20241114,113300,6462018,546,546,546,546,16
|
|
20241114,113200,6453282,546,546,546,546,9
|
|
20241114,113100,6448368,546,546,546,546,9
|
|
20241114,113000,6443454,546,546,546,546,4
|
|
20241114,112900,6441270,545,546,546,544,8
|
|
20241114,112800,6436905,545,545,545,545,2
|
|
20241114,112700,6435815,543,543,543,543,2080
|
|
20241114,112600,5306375,543,545,546,543,126
|
|
20241114,112500,5237889,546,546,546,546,14
|
|
20241114,112400,5230245,545,545,545,545,1
|
|
20241114,112300,5229700,546,545,546,545,9
|
|
20241114,112200,5224787,544,544,544,544,0
|
|
20241114,112100,5224787,544,544,544,544,1
|
|
20241114,112000,5224243,545,545,545,545,0
|
|
20241114,111900,5224243,545,545,545,545,0
|
|
20241114,111800,5224243,545,545,545,545,3
|
|
20241114,111700,5222608,545,545,545,545,485
|
|
20241114,111600,4958283,545,545,545,545,0
|
|
20241114,111500,4958283,545,545,545,545,0
|
|
20241114,111400,4958283,545,545,545,545,0
|
|
20241114,111300,4958283,545,545,545,545,0
|
|
20241114,111200,4958283,545,545,545,545,0
|
|
20241114,111100,4958283,545,545,545,545,0
|
|
20241114,111000,4958283,545,545,545,545,0
|
|
20241114,110900,4958283,545,545,545,545,1111
|
|
20241114,110800,4352788,545,545,545,545,2
|
|
20241114,110700,4351698,545,545,545,545,1
|
|
20241114,110600,4351153,546,546,546,546,0
|
|
20241114,110500,4351153,546,546,546,546,2
|
|
20241114,110400,4350061,546,546,546,546,0
|
|
20241114,110300,4350061,546,546,546,546,0
|
|
20241114,110200,4350061,546,546,546,546,1
|
|
20241114,110100,4349515,545,545,545,545,0
|
|
20241114,110000,4349515,545,545,545,545,0
|
|
20241114,105900,4349515,545,545,545,545,0
|
|
20241114,105800,4349515,545,545,545,545,0
|
|
20241114,105700,4349515,545,545,545,545,0
|
|
20241114,105600,4349515,545,545,545,545,0
|
|
20241114,105500,4349515,545,545,545,545,66
|
|
20241114,105400,4313545,545,545,545,545,0
|
|
20241114,105300,4313545,545,545,545,545,0
|
|
20241114,105200,4313545,545,545,545,545,0
|
|
20241114,105100,4313545,545,545,545,545,21
|
|
20241114,105000,4302100,546,546,546,546,0
|
|
20241114,104900,4302100,546,546,546,546,191
|
|
20241114,104800,4197814,545,545,545,545,0
|
|
20241114,104700,4197814,545,545,545,545,1
|
|
20241114,104600,4197269,545,545,545,545,0
|
|
20241114,104500,4197269,545,545,545,545,1
|
|
20241114,104400,4196724,545,545,545,545,0
|
|
20241114,104300,4196724,545,545,545,545,0
|
|
20241114,104200,4196724,545,545,545,545,0
|
|
20241114,104100,4196724,545,545,545,545,0
|
|
20241114,104000,4196724,545,545,545,545,0
|
|
20241114,103900,4196724,545,545,545,545,0
|
|
20241114,103800,4196724,545,545,545,545,3
|
|
20241114,103700,4195089,545,545,545,545,0
|
|
20241114,103600,4195089,545,545,545,545,0
|
|
20241114,103500,4195089,545,545,545,545,0
|
|
20241114,103400,4195089,545,545,545,545,1
|
|
20241114,103300,4194544,545,545,545,545,1
|
|
20241114,103200,4193999,545,545,545,545,0
|
|
20241114,103100,4193999,545,545,545,545,0
|
|
20241114,103000,4193999,545,545,545,545,1
|
|
20241114,102900,4193454,545,544,545,544,2
|
|
20241114,102800,4192365,545,545,545,545,0
|
|
20241114,102700,4192365,545,545,545,545,1
|
|
20241114,102600,4191820,545,545,545,545,0
|
|
20241114,102500,4191820,545,545,545,545,1
|
|
20241114,102400,4191275,546,545,546,545,2
|
|
20241114,102300,4190184,545,545,545,545,3
|
|
20241114,102200,4188549,545,545,545,545,7
|
|
20241114,102100,4184734,545,545,545,545,2
|
|
20241114,102000,4183644,544,544,544,544,0
|
|
20241114,101900,4183644,544,544,544,544,69
|
|
20241114,101800,4146108,544,544,544,544,0
|
|
20241114,101700,4146108,544,544,544,544,0
|
|
20241114,101600,4146108,544,544,544,544,2878
|
|
20241114,101500,2580476,544,544,544,544,0
|
|
20241114,101400,2580476,544,544,544,544,0
|
|
20241114,101300,2580476,544,544,544,544,26
|
|
20241114,101200,2566332,543,543,543,543,149
|
|
20241114,101100,2485425,543,541,543,541,2
|
|
20241114,101000,2484341,547,547,547,547,0
|
|
20241114,100900,2484341,547,547,547,547,0
|
|
20241114,100800,2484341,547,547,547,547,0
|
|
20241114,100700,2484341,547,547,547,547,0
|
|
20241114,100600,2484341,547,547,547,547,0
|
|
20241114,100500,2484341,547,547,547,547,1
|
|
20241114,100400,2483794,546,545,546,545,4
|
|
20241114,100300,2481611,537,537,537,537,0
|
|
20241114,100200,2481611,537,541,541,536,4375
|
|
20241114,100100,115417,547,547,547,547,1
|
|
20241114,100000,114870,547,547,547,547,210
|