578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183500,123310325,536,536,536,536,2662
|
|
20241115,183400,123310325,536,536,536,536,0
|
|
20241115,183300,123310325,536,536,536,536,0
|
|
20241115,183200,123310325,536,536,536,536,0
|
|
20241115,183100,123310325,536,536,536,536,0
|
|
20241115,183000,123310325,536,536,536,536,0
|
|
20241115,182900,123310325,536,536,536,536,0
|
|
20241115,182800,123310325,536,536,536,536,0
|
|
20241115,182700,123310325,536,536,536,536,0
|
|
20241115,182600,123310325,536,536,536,536,0
|
|
20241115,182500,123310325,536,536,536,536,0
|
|
20241115,182400,123310325,536,536,536,536,0
|
|
20241115,182300,123310325,536,536,536,536,0
|
|
20241115,182200,123310325,536,536,536,536,0
|
|
20241115,182100,123310325,536,536,536,536,0
|
|
20241115,182000,123310325,536,536,536,536,0
|
|
20241115,181900,123310325,536,536,536,536,0
|
|
20241115,181800,123310325,536,536,536,536,0
|
|
20241115,181700,123310325,536,536,536,536,0
|
|
20241115,181600,123310325,536,536,536,536,0
|
|
20241115,181500,123310325,536,536,536,536,0
|
|
20241115,181400,123310325,536,536,536,536,0
|
|
20241115,181300,123310325,536,536,536,536,0
|
|
20241115,181200,123310325,536,536,536,536,0
|
|
20241115,181100,123310325,536,536,536,536,0
|
|
20241115,181000,123310325,536,536,536,536,0
|
|
20241115,180900,123310325,536,536,536,536,0
|
|
20241115,180800,123310325,536,536,536,536,0
|
|
20241115,180700,123310325,536,536,536,536,0
|
|
20241115,180600,123310325,536,536,536,536,0
|
|
20241115,180500,123310325,536,536,536,536,2662
|
|
20241115,180400,123310325,536,536,536,536,0
|
|
20241115,180300,123310325,536,536,536,536,0
|
|
20241115,180200,123310325,536,536,536,536,0
|
|
20241115,180100,123310325,536,536,536,536,0
|
|
20241115,180000,123310325,536,536,536,536,0
|
|
20241115,175900,123310325,536,536,536,536,0
|
|
20241115,175800,123310325,536,536,536,536,0
|
|
20241115,175700,123310325,536,536,536,536,0
|
|
20241115,175600,123310325,536,536,536,536,0
|
|
20241115,175500,123310325,536,536,536,536,0
|
|
20241115,175400,123310325,536,536,536,536,0
|
|
20241115,175300,123310325,536,536,536,536,0
|
|
20241115,175200,123310325,536,536,536,536,0
|
|
20241115,175100,123310325,536,536,536,536,0
|
|
20241115,175000,123310325,536,536,536,536,0
|
|
20241115,174900,123310325,536,536,536,536,0
|
|
20241115,174800,123310325,536,536,536,536,0
|
|
20241115,174700,123310325,536,536,536,536,0
|
|
20241115,174600,123310325,536,536,536,536,0
|
|
20241115,174500,123310325,536,536,536,536,0
|
|
20241115,174400,123310325,536,536,536,536,0
|
|
20241115,174300,123310325,536,536,536,536,0
|
|
20241115,174200,123310325,536,536,536,536,0
|
|
20241115,174100,123310325,536,536,536,536,0
|
|
20241115,174000,123310325,536,536,536,536,0
|
|
20241115,173900,123310325,536,536,536,536,0
|
|
20241115,173800,123310325,536,536,536,536,0
|
|
20241115,173700,123310325,536,536,536,536,0
|
|
20241115,173600,123310325,536,536,536,536,0
|
|
20241115,173500,123310325,536,536,536,536,2662
|
|
20241115,173400,123310325,536,536,536,536,0
|
|
20241115,173300,123310325,536,536,536,536,0
|
|
20241115,173200,123310325,536,536,536,536,0
|
|
20241115,173100,123310325,536,536,536,536,0
|
|
20241115,173000,123310325,536,536,536,536,0
|
|
20241115,172900,123310325,536,536,536,536,0
|
|
20241115,172800,123310325,536,536,536,536,0
|
|
20241115,172700,123310325,536,536,536,536,0
|
|
20241115,172600,123310325,536,536,536,536,0
|
|
20241115,172500,123310325,536,536,536,536,0
|
|
20241115,172400,123310325,536,536,536,536,0
|
|
20241115,172300,123310325,536,536,536,536,0
|
|
20241115,172200,123310325,536,536,536,536,0
|
|
20241115,172100,123310325,536,536,536,536,0
|
|
20241115,172000,123310325,536,536,536,536,0
|
|
20241115,171900,123310325,536,536,536,536,0
|
|
20241115,171800,123310325,536,536,536,536,0
|
|
20241115,171700,123310325,536,536,536,536,0
|
|
20241115,171600,123310325,536,536,536,536,0
|
|
20241115,171500,123310325,536,536,536,536,0
|
|
20241115,171400,123310325,536,536,536,536,0
|
|
20241115,171300,123310325,536,536,536,536,0
|
|
20241115,171200,123310325,536,536,536,536,0
|
|
20241115,171100,123310325,536,536,536,536,0
|
|
20241115,171000,123310325,536,536,536,536,0
|
|
20241115,170900,123310325,536,536,536,536,0
|
|
20241115,170800,123310325,536,536,536,536,0
|
|
20241115,170700,123310325,536,536,536,536,0
|
|
20241115,170600,123310325,536,536,536,536,0
|
|
20241115,170500,123310325,536,536,536,536,2662
|
|
20241115,170400,123310325,536,536,536,536,0
|
|
20241115,170300,123310325,536,536,536,536,0
|
|
20241115,170200,123310325,536,536,536,536,0
|
|
20241115,170100,123310325,536,536,536,536,0
|
|
20241115,170000,123310325,536,536,536,536,0
|
|
20241115,165900,123310325,536,536,536,536,0
|
|
20241115,165800,123310325,536,536,536,536,0
|
|
20241115,165700,123310325,536,536,536,536,0
|
|
20241115,165600,123310325,536,536,536,536,0
|
|
20241115,165500,123310325,536,536,536,536,0
|
|
20241115,165400,123310325,536,536,536,536,0
|
|
20241115,165300,123310325,536,536,536,536,0
|
|
20241115,165200,123310325,536,536,536,536,0
|
|
20241115,165100,123310325,536,536,536,536,0
|
|
20241115,165000,123310325,536,536,536,536,0
|
|
20241115,164900,123310325,536,536,536,536,0
|
|
20241115,164800,123310325,536,536,536,536,0
|
|
20241115,164700,123310325,536,536,536,536,0
|
|
20241115,164600,123310325,536,536,536,536,0
|
|
20241115,164500,123310325,536,536,536,536,0
|
|
20241115,164400,123310325,536,536,536,536,0
|
|
20241115,164300,123310325,536,536,536,536,0
|
|
20241115,164200,123310325,536,536,536,536,0
|
|
20241115,164100,123310325,536,536,536,536,0
|
|
20241115,164000,123310325,536,536,536,536,0
|
|
20241115,163900,123310325,536,536,536,536,0
|
|
20241115,163800,123310325,536,536,536,536,0
|
|
20241115,163700,123310325,536,536,536,536,0
|
|
20241115,163600,123310325,536,536,536,536,0
|
|
20241115,163500,123310325,536,536,536,536,2662
|
|
20241115,163400,123310325,536,536,536,536,0
|
|
20241115,163300,123310325,536,536,536,536,0
|
|
20241115,163200,123310325,536,536,536,536,0
|
|
20241115,163100,123310325,536,536,536,536,0
|
|
20241115,163000,123310325,536,536,536,536,0
|
|
20241115,162900,123310325,536,536,536,536,0
|
|
20241115,162800,123310325,536,536,536,536,0
|
|
20241115,162700,123310325,536,536,536,536,0
|
|
20241115,162600,123310325,536,536,536,536,0
|
|
20241115,162500,123310325,536,536,536,536,0
|
|
20241115,162400,123310325,536,536,536,536,0
|
|
20241115,162300,123310325,536,536,536,536,0
|
|
20241115,162200,123310325,536,536,536,536,0
|
|
20241115,162100,123310325,536,536,536,536,0
|
|
20241115,162000,123310325,536,536,536,536,0
|
|
20241115,161900,123310325,536,536,536,536,0
|
|
20241115,161800,123310325,536,536,536,536,0
|
|
20241115,161700,123310325,536,536,536,536,0
|
|
20241115,161600,123310325,536,536,536,536,0
|
|
20241115,161500,123310325,536,536,536,536,0
|
|
20241115,161400,123310325,536,536,536,536,0
|
|
20241115,161300,123310325,536,536,536,536,0
|
|
20241115,161200,123310325,536,536,536,536,0
|
|
20241115,161100,123310325,536,536,536,536,0
|
|
20241115,161000,123310325,536,536,536,536,0
|
|
20241115,160900,123310325,536,536,536,536,0
|
|
20241115,160800,123310325,536,536,536,536,0
|
|
20241115,160700,123310325,536,536,536,536,0
|
|
20241115,160600,123310325,536,536,536,536,0
|
|
20241115,160500,123310325,536,536,536,536,2662
|
|
20241115,160400,123310325,536,536,536,536,0
|
|
20241115,160300,123310325,536,536,536,536,0
|
|
20241115,160200,123310325,536,536,536,536,0
|
|
20241115,160100,123310325,536,536,536,536,0
|
|
20241115,160000,123310325,536,536,536,536,0
|
|
20241115,155900,123310325,536,536,536,536,0
|
|
20241115,155800,123310325,536,536,536,536,0
|
|
20241115,155700,123310325,536,536,536,536,0
|
|
20241115,155600,123310325,536,536,536,536,0
|
|
20241115,155500,123310325,536,536,536,536,0
|
|
20241115,155400,123310325,536,536,536,536,0
|
|
20241115,155300,123310325,536,536,536,536,0
|
|
20241115,155200,123310325,536,536,536,536,0
|
|
20241115,155100,123310325,536,536,536,536,0
|
|
20241115,155000,123310325,536,536,536,536,0
|
|
20241115,154900,123310325,536,536,536,536,0
|
|
20241115,154800,123310325,536,536,536,536,0
|
|
20241115,154700,123310325,536,536,536,536,0
|
|
20241115,154600,123310325,536,536,536,536,0
|
|
20241115,154500,123310325,536,536,536,536,0
|
|
20241115,154400,123310325,536,536,536,536,0
|
|
20241115,154300,123310325,536,536,536,536,0
|
|
20241115,154200,123310325,536,536,536,536,0
|
|
20241115,154100,123310325,536,536,536,536,0
|
|
20241115,154000,123310325,536,536,536,536,0
|
|
20241115,153900,123310325,536,536,536,536,0
|
|
20241115,153800,123310325,536,536,536,536,0
|
|
20241115,153700,123310325,536,536,536,536,0
|
|
20241115,153600,123310325,536,536,536,536,0
|
|
20241115,153500,123310325,536,536,536,536,2662
|
|
20241115,153400,123310325,536,536,536,536,0
|
|
20241115,153300,123310325,536,536,536,536,0
|
|
20241115,153200,123310325,536,536,536,536,0
|
|
20241115,153100,123310325,536,536,536,536,0
|
|
20241115,153000,123310325,536,536,536,536,2662
|
|
20241115,152900,121883493,532,532,532,532,0
|
|
20241115,152800,121883493,532,532,532,532,0
|
|
20241115,152700,121883493,532,532,532,532,0
|
|
20241115,152600,121883493,532,532,532,532,0
|
|
20241115,152500,121883493,532,532,532,532,0
|
|
20241115,152400,121883493,532,532,532,532,0
|
|
20241115,152300,121883493,532,532,532,532,0
|
|
20241115,152200,121883493,532,532,532,532,0
|
|
20241115,152100,121883493,532,532,532,532,0
|
|
20241115,152000,121883493,532,532,532,532,0
|
|
20241115,151900,121883493,532,532,532,532,0
|
|
20241115,151800,121883493,532,532,532,532,0
|
|
20241115,151700,121883493,532,532,532,532,0
|
|
20241115,151600,121883493,532,532,532,532,0
|
|
20241115,151500,121883493,532,531,532,531,222
|
|
20241115,151400,121765483,532,529,532,529,9843
|
|
20241115,151300,116546842,530,529,530,529,164
|
|
20241115,151200,116460014,530,530,530,530,207
|
|
20241115,151100,116350304,529,529,530,529,408
|
|
20241115,151000,116134458,529,529,529,529,120
|
|
20241115,150900,116070978,529,529,529,529,94
|
|
20241115,150800,116021252,529,529,529,529,150
|
|
20241115,150700,115941902,529,530,530,529,202
|
|
20241115,150600,115835030,529,529,530,529,3162
|
|
20241115,150500,114162318,530,531,531,530,6146
|
|
20241115,150400,110904436,533,533,533,533,0
|
|
20241115,150300,110904436,533,533,533,533,0
|
|
20241115,150200,110904436,533,533,533,533,38
|
|
20241115,150100,110884182,533,533,533,533,0
|
|
20241115,150000,110884182,533,533,533,533,94
|
|
20241115,145900,110834080,533,531,533,531,468
|
|
20241115,145800,110584801,531,531,531,531,154
|
|
20241115,145700,110503027,531,531,532,531,203
|
|
20241115,145600,110395220,532,532,532,532,14
|
|
20241115,145500,110387772,533,533,533,533,0
|
|
20241115,145400,110387772,533,533,533,533,0
|
|
20241115,145300,110387772,533,533,533,533,1694
|
|
20241115,145200,109484870,535,534,538,534,204
|
|
20241115,145100,109375864,533,533,533,533,93
|
|
20241115,145000,109326295,534,532,534,532,263
|
|
20241115,144900,109186147,532,531,532,531,404
|
|
20241115,144800,108971509,531,530,531,530,4044
|
|
20241115,144700,106824390,530,530,530,530,16045
|
|
20241115,144600,98320540,530,529,530,529,144
|
|
20241115,144500,98244314,530,529,530,529,164
|
|
20241115,144400,98157544,529,530,530,529,109
|
|
20241115,144300,98099868,530,530,530,530,1417
|
|
20241115,144200,97348858,529,530,530,529,214
|
|
20241115,144100,97235637,530,530,530,530,300
|
|
20241115,144000,97076637,529,532,533,529,17762
|
|
20241115,143900,87653196,531,532,532,531,1015
|
|
20241115,143800,87114216,533,533,533,533,15
|
|
20241115,143700,87106221,532,534,535,532,15109
|
|
20241115,143600,79058498,535,534,535,534,165
|
|
20241115,143500,78970373,534,535,535,534,137
|
|
20241115,143400,78897170,534,534,534,534,0
|
|
20241115,143300,78897170,534,535,535,534,159
|
|
20241115,143200,78812199,534,534,534,534,0
|
|
20241115,143100,78812199,534,534,534,534,95
|
|
20241115,143000,78761469,535,535,535,535,149
|
|
20241115,142900,78681754,535,535,535,535,131
|
|
20241115,142800,78611669,534,534,534,534,94
|
|
20241115,142700,78561473,535,535,535,535,54
|
|
20241115,142600,78532583,535,535,535,535,94
|
|
20241115,142500,78482293,535,535,535,535,150
|
|
20241115,142400,78402043,535,535,535,535,94
|
|
20241115,142300,78351753,535,535,535,535,94
|
|
20241115,142200,78301463,535,535,535,535,150
|
|
20241115,142100,78221213,535,535,535,535,92
|
|
20241115,142000,78171993,535,535,535,535,0
|
|
20241115,141900,78171993,535,535,535,534,244
|
|
20241115,141800,78041547,535,535,535,535,0
|
|
20241115,141700,78041547,535,535,535,535,94
|
|
20241115,141600,77991257,535,535,535,535,300
|
|
20241115,141500,77830757,535,535,535,535,94
|
|
20241115,141400,77780467,535,535,535,535,94
|
|
20241115,141300,77730177,535,535,535,535,150
|
|
20241115,141200,77649927,535,535,535,535,188
|
|
20241115,141100,77549347,535,535,535,535,0
|
|
20241115,141000,77549347,535,535,535,535,244
|
|
20241115,140900,77418807,539,539,539,539,0
|
|
20241115,140800,77418807,539,539,539,539,0
|
|
20241115,140700,77418807,539,535,539,535,96
|
|
20241115,140600,77367420,535,535,536,535,216
|
|
20241115,140500,77251754,536,536,536,536,200
|
|
20241115,140400,77144554,536,536,536,536,500
|
|
20241115,140300,76876554,536,535,536,535,201
|
|
20241115,140200,76768912,536,534,536,534,420
|
|
20241115,140100,76544211,534,534,534,534,188
|
|
20241115,140000,76443819,534,534,534,534,1
|
|
20241115,135900,76443285,535,535,535,535,58
|
|
20241115,135800,76412255,536,536,536,536,113
|
|
20241115,135700,76351687,536,534,543,534,702
|
|
20241115,135600,75976628,533,532,533,532,732
|
|
20241115,135500,75586930,533,533,533,533,2815
|
|
20241115,135400,74086535,533,533,533,533,94
|
|
20241115,135300,74036433,533,533,533,533,52
|
|
20241115,135200,74008717,534,534,534,534,30
|
|
20241115,135100,73992697,534,534,534,534,0
|
|
20241115,135000,73992697,534,534,534,534,392
|
|
20241115,134900,73783369,534,534,534,534,0
|
|
20241115,134800,73783369,534,534,534,534,94
|
|
20241115,134700,73733173,535,534,535,534,117
|
|
20241115,134600,73670672,534,534,534,534,0
|
|
20241115,134500,73670672,534,534,534,534,188
|
|
20241115,134400,73570280,535,535,535,535,75
|
|
20241115,134300,73530155,535,535,535,535,94
|
|
20241115,134200,73479865,536,536,536,536,1
|
|
20241115,134100,73479329,537,535,543,535,1574
|
|
20241115,134000,72627615,537,537,537,537,0
|
|
20241115,133900,72627615,537,537,537,537,0
|
|
20241115,133800,72627615,537,537,542,537,8
|
|
20241115,133700,72623304,535,535,535,535,1
|
|
20241115,133600,72622769,534,534,534,534,392
|
|
20241115,133500,72413441,534,534,534,534,0
|
|
20241115,133400,72413441,534,534,534,534,94
|
|
20241115,133300,72363245,534,534,534,534,150
|
|
20241115,133200,72283145,534,534,534,534,94
|
|
20241115,133100,72232949,534,534,534,534,188
|
|
20241115,133000,72132557,534,534,534,534,150
|
|
20241115,132900,72052457,534,534,534,534,94
|
|
20241115,132800,72002261,537,537,537,537,0
|
|
20241115,132700,72002261,537,537,537,537,1
|
|
20241115,132600,72001724,537,536,537,536,5
|
|
20241115,132500,71999041,535,534,535,534,95
|
|
20241115,132400,71948310,534,534,534,534,212
|
|
20241115,132300,71835102,533,533,533,533,94
|
|
20241115,132200,71785000,533,534,534,533,180
|
|
20241115,132100,71688972,534,534,534,534,0
|
|
20241115,132000,71688972,534,533,534,533,99
|
|
20241115,131900,71636200,533,533,533,533,150
|
|
20241115,131800,71556250,533,533,534,533,154
|
|
20241115,131700,71474138,534,534,534,534,3
|
|
20241115,131600,71472536,534,533,534,533,694
|
|
20241115,131500,71102334,534,534,534,534,6
|
|
20241115,131400,71099130,534,534,534,533,314
|
|
20241115,131300,70931574,533,534,534,533,110
|
|
20241115,131200,70872894,534,534,534,534,0
|
|
20241115,131100,70872894,534,534,534,534,94
|
|
20241115,131000,70822698,534,534,534,534,150
|
|
20241115,130900,70742598,534,534,534,534,94
|
|
20241115,130800,70692402,534,534,534,534,230
|
|
20241115,130700,70569582,533,534,534,533,164
|
|
20241115,130600,70482100,534,534,534,534,0
|
|
20241115,130500,70482100,534,534,534,534,92
|
|
20241115,130400,70432972,534,534,534,534,244
|
|
20241115,130300,70302676,534,534,534,534,0
|
|
20241115,130200,70302676,534,533,534,533,188
|
|
20241115,130100,70202378,534,534,534,534,151
|
|
20241115,130000,70121744,533,534,534,533,604
|
|
20241115,125900,69799718,536,536,536,536,0
|
|
20241115,125800,69799718,536,535,542,535,112
|
|
20241115,125700,69739517,537,533,537,533,2400
|
|
20241115,125600,68451282,533,532,533,532,250
|
|
20241115,125500,68318182,532,532,532,532,94
|
|
20241115,125400,68268174,533,533,533,533,100
|
|
20241115,125300,68214874,532,533,533,532,112
|
|
20241115,125200,68155272,533,532,533,532,104
|
|
20241115,125100,68099844,531,532,532,531,982
|
|
20241115,125000,67578312,532,532,532,532,56
|
|
20241115,124900,67548520,532,532,532,532,94
|
|
20241115,124800,67498512,532,532,532,531,94
|
|
20241115,124700,67448551,533,533,533,533,600
|
|
20241115,124600,67128751,532,531,532,531,180
|
|
20241115,124500,67033085,532,532,532,532,167
|
|
20241115,124400,66944241,532,531,532,531,150
|
|
20241115,124300,66864535,532,532,532,532,6
|
|
20241115,124200,66861343,532,532,532,531,214
|
|
20241115,124100,66747589,532,532,532,532,295
|
|
20241115,124000,66590649,532,532,532,532,0
|
|
20241115,123900,66590649,532,531,532,531,244
|
|
20241115,123800,66460935,532,532,532,532,0
|
|
20241115,123700,66460935,532,532,532,532,268
|
|
20241115,123600,66318359,533,531,533,531,151
|
|
20241115,123500,66238176,531,532,532,531,488
|
|
20241115,123400,65978748,531,531,531,531,93
|
|
20241115,123300,65929365,531,532,532,530,12914
|
|
20241115,123200,59074237,532,532,532,532,0
|
|
20241115,123100,59074237,532,532,532,532,725
|
|
20241115,123000,58688537,532,532,532,532,174
|
|
20241115,122900,58595969,531,532,532,531,2300
|
|
20241115,122800,57373496,532,532,532,532,94
|
|
20241115,122700,57323488,532,532,532,532,150
|
|
20241115,122600,57243688,532,532,532,532,94
|
|
20241115,122500,57193680,532,532,532,532,0
|
|
20241115,122400,57193680,532,532,532,532,244
|
|
20241115,122300,57063872,532,532,532,532,0
|
|
20241115,122200,57063872,532,532,532,532,94
|
|
20241115,122100,57013864,532,532,532,532,242
|
|
20241115,122000,56885120,533,532,533,532,20
|
|
20241115,121900,56874470,532,532,532,532,94
|
|
20241115,121800,56824462,532,532,532,532,150
|
|
20241115,121700,56744662,532,532,532,532,94
|
|
20241115,121600,56694654,532,532,532,532,150
|
|
20241115,121500,56614854,532,532,532,532,94
|
|
20241115,121400,56564846,532,532,532,532,0
|
|
20241115,121300,56564846,532,532,532,532,338
|
|
20241115,121200,56385030,532,532,532,532,94
|
|
20241115,121100,56335022,532,532,532,532,0
|
|
20241115,121000,56335022,532,533,533,532,242
|
|
20241115,120900,56206128,533,533,533,533,692
|
|
20241115,120800,55837292,533,533,533,533,66
|
|
20241115,120700,55802114,533,533,533,533,150
|
|
20241115,120600,55722164,533,533,533,533,184
|
|
20241115,120500,55624092,532,532,532,532,94
|
|
20241115,120400,55574084,532,532,532,532,300
|
|
20241115,120300,55414484,532,532,532,532,94
|
|
20241115,120200,55364476,532,532,532,532,0
|
|
20241115,120100,55364476,532,532,532,532,244
|
|
20241115,120000,55234668,532,532,532,532,0
|
|
20241115,115900,55234668,532,532,532,532,94
|
|
20241115,115800,55184660,532,532,532,532,150
|
|
20241115,115700,55104860,532,532,532,532,94
|
|
20241115,115600,55054852,532,532,532,532,94
|
|
20241115,115500,55004844,533,533,533,533,39
|
|
20241115,115400,54984057,535,532,535,532,652
|
|
20241115,115300,54636532,532,532,532,532,150
|
|
20241115,115200,54556732,532,532,532,532,92
|
|
20241115,115100,54507788,532,532,532,532,0
|
|
20241115,115000,54507788,532,532,532,532,338
|
|
20241115,114900,54327972,532,532,532,532,0
|
|
20241115,114800,54327972,532,532,532,532,94
|
|
20241115,114700,54277964,533,533,533,533,0
|
|
20241115,114600,54277964,533,533,533,533,0
|
|
20241115,114500,54277964,533,532,533,532,238
|
|
20241115,114400,54151204,532,532,532,532,292
|
|
20241115,114300,53995860,532,532,532,532,94
|
|
20241115,114200,53945852,532,532,532,532,0
|
|
20241115,114100,53945852,532,532,532,532,244
|
|
20241115,114000,53816044,532,532,532,532,0
|
|
20241115,113900,53816044,532,532,532,532,94
|
|
20241115,113800,53766036,532,532,532,532,244
|
|
20241115,113700,53636228,532,532,532,532,0
|
|
20241115,113600,53636228,532,532,532,532,186
|
|
20241115,113500,53537276,533,533,533,533,8
|
|
20241115,113400,53533012,533,533,533,533,94
|
|
20241115,113300,53482910,533,533,533,533,150
|
|
20241115,113200,53402960,533,533,533,533,1
|
|
20241115,113100,53402427,533,533,533,533,50
|
|
20241115,113000,53375777,532,533,533,532,194
|
|
20241115,112900,53272469,533,533,533,533,565
|
|
20241115,112800,52971324,534,534,534,534,0
|
|
20241115,112700,52971324,534,533,534,533,245
|
|
20241115,112600,52840588,534,534,534,534,3260
|
|
20241115,112500,51099748,533,533,533,533,94
|
|
20241115,112400,51049646,534,534,534,534,0
|
|
20241115,112300,51049646,534,534,534,534,0
|
|
20241115,112200,51049646,534,532,534,532,167
|
|
20241115,112100,50960726,532,532,532,532,150
|
|
20241115,112000,50880926,532,532,532,532,94
|
|
20241115,111900,50830918,533,533,533,533,100
|
|
20241115,111800,50777618,532,533,533,532,444
|
|
20241115,111700,50541210,533,533,533,533,250
|
|
20241115,111600,50407960,533,534,534,533,1050
|
|
20241115,111500,49847310,534,532,534,532,2120
|
|
20241115,111400,48717471,532,533,533,532,344
|
|
20241115,111300,48534213,532,532,532,532,244
|
|
20241115,111200,48404405,532,532,532,532,0
|
|
20241115,111100,48404405,532,532,532,532,94
|
|
20241115,111000,48354397,533,532,533,532,651
|
|
20241115,110900,48007565,532,533,533,532,3229
|
|
20241115,110800,46288543,534,534,534,534,3
|
|
20241115,110700,46286941,533,533,533,533,392
|
|
20241115,110600,46078005,533,533,533,533,0
|
|
20241115,110500,46078005,533,533,533,533,94
|
|
20241115,110400,46027903,533,533,533,533,244
|
|
20241115,110300,45897851,533,533,533,533,0
|
|
20241115,110200,45897851,533,533,533,533,95
|
|
20241115,110100,45847216,533,533,533,533,300
|
|
20241115,110000,45687316,533,533,533,533,94
|
|
20241115,105900,45637214,533,533,533,533,1
|
|
20241115,105800,45636681,533,533,533,533,94
|
|
20241115,105700,45586579,534,534,534,534,0
|
|
20241115,105600,45586579,534,533,534,533,269
|
|
20241115,105500,45443027,534,534,534,534,94
|
|
20241115,105400,45392831,535,535,535,535,0
|
|
20241115,105300,45392831,535,535,535,534,468
|
|
20241115,105200,45142545,535,534,535,534,1300
|
|
20241115,105100,44447537,533,533,533,533,92
|
|
20241115,105000,44398501,533,533,533,533,150
|
|
20241115,104900,44318551,533,533,533,533,94
|
|
20241115,104800,44268449,533,533,533,533,0
|
|
20241115,104700,44268449,533,533,533,533,244
|
|
20241115,104600,44138397,533,533,533,533,94
|
|
20241115,104500,44088295,534,534,534,534,0
|
|
20241115,104400,44088295,534,534,534,533,126
|
|
20241115,104300,44021105,534,534,534,534,94
|
|
20241115,104200,43970909,533,533,533,533,94
|
|
20241115,104100,43920807,533,533,533,533,300
|
|
20241115,104000,43760907,533,533,533,533,0
|
|
20241115,103900,43760907,533,535,535,533,11661
|
|
20241115,103800,37538804,535,535,535,535,244
|
|
20241115,103700,37408264,535,535,535,535,92
|
|
20241115,103600,37359044,535,535,535,535,43
|
|
20241115,103500,37336039,535,535,535,535,244
|
|
20241115,103400,37205499,536,536,536,536,10
|
|
20241115,103300,37200139,535,535,535,535,94
|
|
20241115,103200,37149849,536,536,536,536,978
|
|
20241115,103100,36625641,538,538,538,538,95
|
|
20241115,103000,36574531,538,538,538,538,244
|
|
20241115,102900,36443259,538,537,538,537,3856
|
|
20241115,102800,34368732,536,536,536,536,571
|
|
20241115,102700,34062676,535,535,535,535,0
|
|
20241115,102600,34062676,535,535,535,535,0
|
|
20241115,102500,34062676,535,535,535,535,56
|
|
20241115,102400,34032716,534,534,534,534,0
|
|
20241115,102300,34032716,534,534,534,534,0
|
|
20241115,102200,34032716,534,534,534,534,0
|
|
20241115,102100,34032716,534,534,534,534,0
|
|
20241115,102000,34032716,534,534,534,534,0
|
|
20241115,101900,34032716,534,534,534,534,0
|
|
20241115,101800,34032716,534,534,534,534,0
|
|
20241115,101700,34032716,534,534,534,534,0
|
|
20241115,101600,34032716,534,534,534,534,0
|
|
20241115,101500,34032716,534,534,534,534,0
|
|
20241115,101400,34032716,534,534,534,534,0
|
|
20241115,101300,34032716,534,534,534,534,0
|
|
20241115,101200,34032716,534,534,534,534,0
|
|
20241115,101100,34032716,534,533,534,533,489
|
|
20241115,101000,33772078,532,532,532,532,0
|
|
20241115,100900,33772078,532,532,532,532,0
|
|
20241115,100800,33772078,532,532,532,532,1
|
|
20241115,100700,33771546,532,532,532,532,0
|
|
20241115,100600,33771546,532,533,533,532,10000
|
|
20241115,100500,28443912,536,532,536,532,14564
|
|
20241115,100400,20681910,532,532,532,532,0
|
|
20241115,100300,20681910,532,532,532,532,70
|
|
20241115,100200,20644670,532,533,533,532,2119
|
|
20241115,100100,19517361,532,532,532,532,0
|
|
20241115,100000,19517361,532,532,532,532,0
|
|
20241115,095900,19517361,532,532,532,532,0
|
|
20241115,095800,19517361,532,533,533,532,3932
|
|
20241115,095700,17424427,533,535,535,533,110
|
|
20241115,095600,17365597,535,535,535,535,50
|
|
20241115,095500,17338847,535,535,535,535,1
|
|
20241115,095400,17338312,536,536,536,536,0
|
|
20241115,095300,17338312,536,534,536,534,3963
|
|
20241115,095200,15218216,533,533,533,533,0
|
|
20241115,095100,15218216,533,533,533,533,0
|
|
20241115,095000,15218216,533,533,533,533,0
|
|
20241115,094900,15218216,533,533,533,533,500
|
|
20241115,094800,14951716,533,533,533,533,3999
|
|
20241115,094700,12820249,533,535,535,533,6872
|
|
20241115,094600,9156648,535,540,540,535,8632
|
|
20241115,094500,4508687,540,540,540,540,1892
|
|
20241115,094400,3487007,541,541,541,541,1000
|
|
20241115,094300,2946007,541,541,541,541,908
|
|
20241115,094200,2454779,541,541,541,541,1
|
|
20241115,094100,2454238,543,543,543,543,0
|
|
20241115,094000,2454238,543,543,543,543,0
|
|
20241115,093900,2454238,543,543,543,543,0
|
|
20241115,093800,2454238,543,543,543,543,4
|
|
20241115,093700,2452066,541,541,541,541,0
|
|
20241115,093600,2452066,541,541,541,541,1
|
|
20241115,093500,2451525,543,543,543,543,0
|
|
20241115,093400,2451525,543,543,543,543,0
|
|
20241115,093300,2451525,543,543,543,543,1
|
|
20241115,093200,2450982,543,543,543,543,1
|
|
20241115,093100,2450439,543,543,543,543,0
|
|
20241115,093000,2450439,543,543,543,543,0
|
|
20241115,092900,2450439,543,543,543,543,0
|
|
20241115,092800,2450439,543,543,543,543,3
|
|
20241115,092700,2448810,543,543,543,543,0
|
|
20241115,092600,2448810,543,543,543,543,0
|
|
20241115,092500,2448810,543,543,543,543,9
|
|
20241115,092400,2443923,542,544,544,542,10
|
|
20241115,092300,2438488,544,544,544,544,0
|
|
20241115,092200,2438488,544,544,544,544,0
|
|
20241115,092100,2438488,544,544,544,544,0
|
|
20241115,092000,2438488,544,544,544,544,0
|
|
20241115,091900,2438488,544,544,544,544,0
|
|
20241115,091800,2438488,544,544,544,544,1
|
|
20241115,091700,2437944,545,545,545,545,0
|
|
20241115,091600,2437944,545,545,545,545,0
|
|
20241115,091500,2437944,545,545,545,545,0
|
|
20241115,091400,2437944,545,545,545,545,0
|
|
20241115,091300,2437944,545,545,545,545,0
|
|
20241115,091200,2437944,545,546,546,545,3921
|
|
20241115,091100,300931,549,549,549,549,0
|
|
20241115,091000,300931,549,549,549,549,3
|
|
20241115,090900,299284,546,546,546,546,0
|
|
20241115,090800,299284,546,546,546,546,133
|
|
20241115,090700,226666,546,546,546,546,1
|
|
20241115,090600,226120,551,551,551,551,0
|
|
20241115,090500,226120,551,551,551,551,200
|
|
20241115,090400,115920,552,552,552,552,0
|
|
20241115,090300,115920,552,552,552,552,0
|
|
20241115,090200,115920,552,552,552,552,0
|
|
20241115,090100,115920,552,552,552,552,0
|
|
20241115,090000,115920,552,552,552,552,210
|