595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185200,53151216,392,392,392,392,257
|
|
20241104,185100,53151216,392,392,392,392,0
|
|
20241104,185000,53151216,392,392,392,392,0
|
|
20241104,184900,53151216,392,392,392,392,0
|
|
20241104,184800,53151216,392,392,392,392,0
|
|
20241104,184700,53151216,392,392,392,392,0
|
|
20241104,184600,53151216,392,392,392,392,0
|
|
20241104,184500,53151216,392,392,392,392,0
|
|
20241104,184400,53151216,392,392,392,392,0
|
|
20241104,184300,53151216,392,392,392,392,0
|
|
20241104,184200,53151216,392,392,392,392,0
|
|
20241104,184100,53151216,392,392,392,392,0
|
|
20241104,184000,53151216,392,392,392,392,0
|
|
20241104,183900,53151216,392,392,392,392,0
|
|
20241104,183800,53151216,392,392,392,392,0
|
|
20241104,183700,53151216,392,392,392,392,0
|
|
20241104,183600,53151216,392,392,392,392,0
|
|
20241104,183500,53151216,392,392,392,392,0
|
|
20241104,183400,53151216,392,392,392,392,0
|
|
20241104,183300,53151216,392,392,392,392,0
|
|
20241104,183200,53151216,392,392,392,392,0
|
|
20241104,183100,53151216,392,392,392,392,0
|
|
20241104,183000,53151216,392,392,392,392,0
|
|
20241104,182900,53151216,392,392,392,392,0
|
|
20241104,182800,53151216,392,392,392,392,0
|
|
20241104,182700,53151216,392,392,392,392,0
|
|
20241104,182600,53151216,392,392,392,392,0
|
|
20241104,182500,53151216,392,392,392,392,0
|
|
20241104,182400,53151216,392,392,392,392,0
|
|
20241104,182300,53151216,392,392,392,392,0
|
|
20241104,182200,53151216,392,392,392,392,257
|
|
20241104,182100,53151216,392,392,392,392,0
|
|
20241104,182000,53151216,392,392,392,392,0
|
|
20241104,181900,53151216,392,392,392,392,0
|
|
20241104,181800,53151216,392,392,392,392,0
|
|
20241104,181700,53151216,392,392,392,392,0
|
|
20241104,181600,53151216,392,392,392,392,0
|
|
20241104,181500,53151216,392,392,392,392,0
|
|
20241104,181400,53151216,392,392,392,392,0
|
|
20241104,181300,53151216,392,392,392,392,0
|
|
20241104,181200,53151216,392,392,392,392,0
|
|
20241104,181100,53151216,392,392,392,392,0
|
|
20241104,181000,53151216,392,392,392,392,0
|
|
20241104,180900,53151216,392,392,392,392,0
|
|
20241104,180800,53151216,392,392,392,392,0
|
|
20241104,180700,53151216,392,392,392,392,0
|
|
20241104,180600,53151216,392,392,392,392,0
|
|
20241104,180500,53151216,392,392,392,392,0
|
|
20241104,180400,53151216,392,392,392,392,0
|
|
20241104,180300,53151216,392,392,392,392,0
|
|
20241104,180200,53151216,392,392,392,392,0
|
|
20241104,180100,53151216,392,392,392,392,0
|
|
20241104,180000,53151216,392,392,392,392,0
|
|
20241104,175900,53151216,392,392,392,392,0
|
|
20241104,175800,53151216,392,392,392,392,0
|
|
20241104,175700,53151216,392,392,392,392,0
|
|
20241104,175600,53151216,392,392,392,392,0
|
|
20241104,175500,53151216,392,392,392,392,0
|
|
20241104,175400,53151216,392,392,392,392,0
|
|
20241104,175300,53151216,392,392,392,392,0
|
|
20241104,175200,53151216,392,392,392,392,257
|
|
20241104,175100,53151216,392,392,392,392,0
|
|
20241104,175000,53151216,392,392,392,392,0
|
|
20241104,174900,53151216,392,392,392,392,0
|
|
20241104,174800,53151216,392,392,392,392,0
|
|
20241104,174700,53151216,392,392,392,392,0
|
|
20241104,174600,53151216,392,392,392,392,0
|
|
20241104,174500,53151216,392,392,392,392,0
|
|
20241104,174400,53151216,392,392,392,392,0
|
|
20241104,174300,53151216,392,392,392,392,0
|
|
20241104,174200,53151216,392,392,392,392,0
|
|
20241104,174100,53151216,392,392,392,392,0
|
|
20241104,174000,53151216,392,392,392,392,0
|
|
20241104,173900,53151216,392,392,392,392,0
|
|
20241104,173800,53151216,392,392,392,392,0
|
|
20241104,173700,53151216,392,392,392,392,0
|
|
20241104,173600,53151216,392,392,392,392,0
|
|
20241104,173500,53151216,392,392,392,392,0
|
|
20241104,173400,53151216,392,392,392,392,0
|
|
20241104,173300,53151216,392,392,392,392,0
|
|
20241104,173200,53151216,392,392,392,392,0
|
|
20241104,173100,53151216,392,392,392,392,0
|
|
20241104,173000,53151216,392,392,392,392,0
|
|
20241104,172900,53151216,392,392,392,392,0
|
|
20241104,172800,53151216,392,392,392,392,0
|
|
20241104,172700,53151216,392,392,392,392,0
|
|
20241104,172600,53151216,392,392,392,392,0
|
|
20241104,172500,53151216,392,392,392,392,0
|
|
20241104,172400,53151216,392,392,392,392,0
|
|
20241104,172300,53151216,392,392,392,392,0
|
|
20241104,172200,53151216,392,392,392,392,257
|
|
20241104,172100,53151216,392,392,392,392,0
|
|
20241104,172000,53151216,392,392,392,392,0
|
|
20241104,171900,53151216,392,392,392,392,0
|
|
20241104,171800,53151216,392,392,392,392,0
|
|
20241104,171700,53151216,392,392,392,392,0
|
|
20241104,171600,53151216,392,392,392,392,0
|
|
20241104,171500,53151216,392,392,392,392,0
|
|
20241104,171400,53151216,392,392,392,392,0
|
|
20241104,171300,53151216,392,392,392,392,0
|
|
20241104,171200,53151216,392,392,392,392,0
|
|
20241104,171100,53151216,392,392,392,392,0
|
|
20241104,171000,53151216,392,392,392,392,0
|
|
20241104,170900,53151216,392,392,392,392,0
|
|
20241104,170800,53151216,392,392,392,392,0
|
|
20241104,170700,53151216,392,392,392,392,0
|
|
20241104,170600,53151216,392,392,392,392,0
|
|
20241104,170500,53151216,392,392,392,392,0
|
|
20241104,170400,53151216,392,392,392,392,0
|
|
20241104,170300,53151216,392,392,392,392,0
|
|
20241104,170200,53151216,392,392,392,392,0
|
|
20241104,170100,53151216,392,392,392,392,0
|
|
20241104,170000,53151216,392,392,392,392,0
|
|
20241104,165900,53151216,392,392,392,392,0
|
|
20241104,165800,53151216,392,392,392,392,0
|
|
20241104,165700,53151216,392,392,392,392,0
|
|
20241104,165600,53151216,392,392,392,392,0
|
|
20241104,165500,53151216,392,392,392,392,0
|
|
20241104,165400,53151216,392,392,392,392,0
|
|
20241104,165300,53151216,392,392,392,392,0
|
|
20241104,165200,53151216,392,392,392,392,257
|
|
20241104,165100,53151216,392,392,392,392,0
|
|
20241104,165000,53151216,392,392,392,392,0
|
|
20241104,164900,53151216,392,392,392,392,0
|
|
20241104,164800,53151216,392,392,392,392,0
|
|
20241104,164700,53151216,392,392,392,392,0
|
|
20241104,164600,53151216,392,392,392,392,0
|
|
20241104,164500,53151216,392,392,392,392,0
|
|
20241104,164400,53151216,392,392,392,392,0
|
|
20241104,164300,53151216,392,392,392,392,0
|
|
20241104,164200,53151216,392,392,392,392,0
|
|
20241104,164100,53151216,392,392,392,392,0
|
|
20241104,164000,53151216,392,392,392,392,0
|
|
20241104,163900,53151216,392,392,392,392,0
|
|
20241104,163800,53151216,392,392,392,392,0
|
|
20241104,163700,53151216,392,392,392,392,0
|
|
20241104,163600,53151216,392,392,392,392,0
|
|
20241104,163500,53151216,392,392,392,392,0
|
|
20241104,163400,53151216,392,392,392,392,0
|
|
20241104,163300,53151216,392,392,392,392,0
|
|
20241104,163200,53151216,392,392,392,392,0
|
|
20241104,163100,53151216,392,392,392,392,0
|
|
20241104,163000,53151216,392,392,392,392,0
|
|
20241104,162900,53151216,392,392,392,392,0
|
|
20241104,162800,53151216,392,392,392,392,0
|
|
20241104,162700,53151216,392,392,392,392,0
|
|
20241104,162600,53151216,392,392,392,392,0
|
|
20241104,162500,53151216,392,392,392,392,0
|
|
20241104,162400,53151216,392,392,392,392,0
|
|
20241104,162300,53151216,392,392,392,392,0
|
|
20241104,162200,53151216,392,392,392,392,257
|
|
20241104,162100,53151216,392,392,392,392,0
|
|
20241104,162000,53151216,392,392,392,392,0
|
|
20241104,161900,53151216,392,392,392,392,0
|
|
20241104,161800,53151216,392,392,392,392,0
|
|
20241104,161700,53151216,392,392,392,392,0
|
|
20241104,161600,53151216,392,392,392,392,0
|
|
20241104,161500,53151216,392,392,392,392,0
|
|
20241104,161400,53151216,392,392,392,392,0
|
|
20241104,161300,53151216,392,392,392,392,0
|
|
20241104,161200,53151216,392,392,392,392,0
|
|
20241104,161100,53151216,392,392,392,392,0
|
|
20241104,161000,53151216,392,392,392,392,0
|
|
20241104,160900,53151216,392,392,392,392,0
|
|
20241104,160800,53151216,392,392,392,392,0
|
|
20241104,160700,53151216,392,392,392,392,0
|
|
20241104,160600,53151216,392,392,392,392,0
|
|
20241104,160500,53151216,392,392,392,392,0
|
|
20241104,160400,53151216,392,392,392,392,0
|
|
20241104,160300,53151216,392,392,392,392,0
|
|
20241104,160200,53151216,392,392,392,392,0
|
|
20241104,160100,53151216,392,392,392,392,0
|
|
20241104,160000,53151216,392,392,392,392,0
|
|
20241104,155900,53151216,392,392,392,392,0
|
|
20241104,155800,53151216,392,392,392,392,0
|
|
20241104,155700,53151216,392,392,392,392,0
|
|
20241104,155600,53151216,392,392,392,392,0
|
|
20241104,155500,53151216,392,392,392,392,0
|
|
20241104,155400,53151216,392,392,392,392,0
|
|
20241104,155300,53151216,392,392,392,392,0
|
|
20241104,155200,53151216,392,392,392,392,257
|
|
20241104,155100,53151216,392,392,392,392,0
|
|
20241104,155000,53151216,392,392,392,392,0
|
|
20241104,154900,53151216,392,392,392,392,0
|
|
20241104,154800,53151216,392,392,392,392,0
|
|
20241104,154700,53151216,392,392,392,392,0
|
|
20241104,154600,53151216,392,392,392,392,0
|
|
20241104,154500,53151216,392,392,392,392,0
|
|
20241104,154400,53151216,392,392,392,392,0
|
|
20241104,154300,53151216,392,392,392,392,0
|
|
20241104,154200,53151216,392,392,392,392,0
|
|
20241104,154100,53151216,392,392,392,392,0
|
|
20241104,154000,53151216,392,392,392,392,0
|
|
20241104,153900,53151216,392,392,392,392,0
|
|
20241104,153800,53151216,392,392,392,392,0
|
|
20241104,153700,53151216,392,392,392,392,0
|
|
20241104,153600,53151216,392,392,392,392,0
|
|
20241104,153500,53151216,392,392,392,392,0
|
|
20241104,153400,53151216,392,392,392,392,0
|
|
20241104,153300,53151216,392,392,392,392,0
|
|
20241104,153200,53151216,392,392,392,392,0
|
|
20241104,153100,53151216,392,392,392,392,0
|
|
20241104,153000,53151216,392,392,392,392,257
|
|
20241104,152900,53050472,393,393,393,393,0
|
|
20241104,152800,53050472,393,393,393,393,0
|
|
20241104,152700,53050472,393,393,393,393,0
|
|
20241104,152600,53050472,393,393,393,393,0
|
|
20241104,152500,53050472,393,393,393,393,0
|
|
20241104,152400,53050472,393,393,393,393,0
|
|
20241104,152300,53050472,393,393,393,393,0
|
|
20241104,152200,53050472,393,393,393,393,0
|
|
20241104,152100,53050472,393,393,393,393,0
|
|
20241104,152000,53050472,393,393,393,393,0
|
|
20241104,151900,53050472,393,389,393,389,561
|
|
20241104,151800,52832235,391,391,391,391,0
|
|
20241104,151700,52832235,391,391,391,391,1
|
|
20241104,151600,52831844,391,391,391,391,0
|
|
20241104,151500,52831844,391,392,393,391,145
|
|
20241104,151400,52774946,394,394,394,394,0
|
|
20241104,151300,52774946,394,394,394,394,0
|
|
20241104,151200,52774946,394,394,394,394,0
|
|
20241104,151100,52774946,394,394,394,394,0
|
|
20241104,151000,52774946,394,394,394,394,0
|
|
20241104,150900,52774946,394,394,394,394,0
|
|
20241104,150800,52774946,394,393,395,393,9228
|
|
20241104,150700,49139219,391,391,391,391,0
|
|
20241104,150600,49139219,391,388,391,388,2458
|
|
20241104,150500,48180320,388,388,388,388,0
|
|
20241104,150400,48180320,388,388,388,388,0
|
|
20241104,150300,48180320,388,388,388,388,0
|
|
20241104,150200,48180320,388,388,388,388,0
|
|
20241104,150100,48180320,388,388,388,388,0
|
|
20241104,150000,48180320,388,388,388,388,0
|
|
20241104,145900,48180320,388,388,388,388,0
|
|
20241104,145800,48180320,388,388,388,388,0
|
|
20241104,145700,48180320,388,388,388,388,0
|
|
20241104,145600,48180320,388,388,388,388,1
|
|
20241104,145500,48179932,386,387,387,386,673
|
|
20241104,145400,47919781,387,387,387,387,0
|
|
20241104,145300,47919781,387,387,387,387,0
|
|
20241104,145200,47919781,387,387,387,387,0
|
|
20241104,145100,47919781,387,387,387,387,0
|
|
20241104,145000,47919781,387,387,387,387,0
|
|
20241104,144900,47919781,387,387,387,387,0
|
|
20241104,144800,47919781,387,387,387,387,0
|
|
20241104,144700,47919781,387,387,387,387,0
|
|
20241104,144600,47919781,387,387,387,387,0
|
|
20241104,144500,47919781,387,387,387,387,127
|
|
20241104,144400,47870632,388,388,388,388,0
|
|
20241104,144300,47870632,388,388,388,388,165
|
|
20241104,144200,47806612,388,388,388,388,0
|
|
20241104,144100,47806612,388,388,388,388,0
|
|
20241104,144000,47806612,388,388,388,388,0
|
|
20241104,143900,47806612,388,388,388,388,0
|
|
20241104,143800,47806612,388,388,388,388,0
|
|
20241104,143700,47806612,388,388,388,388,0
|
|
20241104,143600,47806612,388,388,388,388,0
|
|
20241104,143500,47806612,388,388,388,388,0
|
|
20241104,143400,47806612,388,386,388,386,2224
|
|
20241104,143300,46945325,384,384,384,384,0
|
|
20241104,143200,46945325,384,384,384,384,0
|
|
20241104,143100,46945325,384,384,384,384,0
|
|
20241104,143000,46945325,384,384,384,384,0
|
|
20241104,142900,46945325,384,384,384,384,0
|
|
20241104,142800,46945325,384,384,384,384,0
|
|
20241104,142700,46945325,384,384,384,384,0
|
|
20241104,142600,46945325,384,384,384,384,0
|
|
20241104,142500,46945325,384,384,384,384,0
|
|
20241104,142400,46945325,384,384,384,384,0
|
|
20241104,142300,46945325,384,384,384,384,0
|
|
20241104,142200,46945325,384,384,384,384,0
|
|
20241104,142100,46945325,384,384,384,384,0
|
|
20241104,142000,46945325,384,384,384,384,0
|
|
20241104,141900,46945325,384,384,384,384,0
|
|
20241104,141800,46945325,384,384,384,384,0
|
|
20241104,141700,46945325,384,384,384,384,0
|
|
20241104,141600,46945325,384,384,384,384,0
|
|
20241104,141500,46945325,384,384,384,384,0
|
|
20241104,141400,46945325,384,384,384,384,6
|
|
20241104,141300,46943021,386,386,386,386,0
|
|
20241104,141200,46943021,386,386,386,386,0
|
|
20241104,141100,46943021,386,386,386,386,0
|
|
20241104,141000,46943021,386,386,386,386,0
|
|
20241104,140900,46943021,386,386,386,386,0
|
|
20241104,140800,46943021,386,386,386,386,0
|
|
20241104,140700,46943021,386,386,386,386,0
|
|
20241104,140600,46943021,386,386,386,386,0
|
|
20241104,140500,46943021,386,386,386,386,2
|
|
20241104,140400,46942249,386,386,386,386,0
|
|
20241104,140300,46942249,386,386,386,386,0
|
|
20241104,140200,46942249,386,386,386,386,0
|
|
20241104,140100,46942249,386,386,386,386,0
|
|
20241104,140000,46942249,386,386,386,386,0
|
|
20241104,135900,46942249,386,386,386,386,0
|
|
20241104,135800,46942249,386,386,386,386,0
|
|
20241104,135700,46942249,386,386,386,386,0
|
|
20241104,135600,46942249,386,386,386,386,0
|
|
20241104,135500,46942249,386,386,386,386,0
|
|
20241104,135400,46942249,386,386,386,386,0
|
|
20241104,135300,46942249,386,386,386,386,0
|
|
20241104,135200,46942249,386,386,386,386,0
|
|
20241104,135100,46942249,386,386,386,386,0
|
|
20241104,135000,46942249,386,386,386,386,0
|
|
20241104,134900,46942249,386,386,386,386,0
|
|
20241104,134800,46942249,386,386,386,386,250
|
|
20241104,134700,46845749,385,385,385,385,0
|
|
20241104,134600,46845749,385,385,385,385,0
|
|
20241104,134500,46845749,385,385,385,385,2000
|
|
20241104,134400,46075749,385,385,385,385,0
|
|
20241104,134300,46075749,385,385,385,385,0
|
|
20241104,134200,46075749,385,385,385,385,0
|
|
20241104,134100,46075749,385,385,385,385,0
|
|
20241104,134000,46075749,385,385,385,385,1
|
|
20241104,133900,46075364,382,382,382,382,0
|
|
20241104,133800,46075364,382,382,382,382,0
|
|
20241104,133700,46075364,382,382,382,382,0
|
|
20241104,133600,46075364,382,382,382,382,0
|
|
20241104,133500,46075364,382,382,382,382,0
|
|
20241104,133400,46075364,382,382,382,382,0
|
|
20241104,133300,46075364,382,382,382,382,0
|
|
20241104,133200,46075364,382,382,382,382,0
|
|
20241104,133100,46075364,382,382,382,382,0
|
|
20241104,133000,46075364,382,382,382,382,0
|
|
20241104,132900,46075364,382,382,382,382,0
|
|
20241104,132800,46075364,382,382,382,382,0
|
|
20241104,132700,46075364,382,382,382,382,2
|
|
20241104,132600,46074600,382,383,383,381,9803
|
|
20241104,132500,42329675,384,386,386,384,4262
|
|
20241104,132400,40687853,387,387,387,387,0
|
|
20241104,132300,40687853,387,387,387,387,13
|
|
20241104,132200,40682822,388,388,388,388,0
|
|
20241104,132100,40682822,388,388,388,388,0
|
|
20241104,132000,40682822,388,388,388,388,0
|
|
20241104,131900,40682822,388,388,388,388,0
|
|
20241104,131800,40682822,388,388,388,388,0
|
|
20241104,131700,40682822,388,388,388,388,0
|
|
20241104,131600,40682822,388,388,388,388,0
|
|
20241104,131500,40682822,388,388,388,388,0
|
|
20241104,131400,40682822,388,388,388,388,0
|
|
20241104,131300,40682822,388,388,388,388,0
|
|
20241104,131200,40682822,388,388,388,388,0
|
|
20241104,131100,40682822,388,388,388,388,2
|
|
20241104,131000,40682046,388,388,388,388,0
|
|
20241104,130900,40682046,388,388,388,388,0
|
|
20241104,130800,40682046,388,388,388,388,0
|
|
20241104,130700,40682046,388,388,388,388,1
|
|
20241104,130600,40681658,388,388,388,388,2
|
|
20241104,130500,40680882,385,385,385,385,0
|
|
20241104,130400,40680882,385,385,385,385,0
|
|
20241104,130300,40680882,385,385,385,385,0
|
|
20241104,130200,40680882,385,385,385,385,0
|
|
20241104,130100,40680882,385,385,385,385,4
|
|
20241104,130000,40679342,388,388,388,388,0
|
|
20241104,125900,40679342,388,388,388,388,0
|
|
20241104,125800,40679342,388,388,388,388,0
|
|
20241104,125700,40679342,388,388,388,388,0
|
|
20241104,125600,40679342,388,388,388,388,0
|
|
20241104,125500,40679342,388,388,388,388,0
|
|
20241104,125400,40679342,388,388,388,388,0
|
|
20241104,125300,40679342,388,388,388,388,0
|
|
20241104,125200,40679342,388,388,388,388,0
|
|
20241104,125100,40679342,388,388,388,388,0
|
|
20241104,125000,40679342,388,388,388,388,0
|
|
20241104,124900,40679342,388,388,388,388,0
|
|
20241104,124800,40679342,388,388,388,388,0
|
|
20241104,124700,40679342,388,388,388,388,0
|
|
20241104,124600,40679342,388,388,388,388,0
|
|
20241104,124500,40679342,388,388,388,388,0
|
|
20241104,124400,40679342,388,388,388,388,0
|
|
20241104,124300,40679342,388,388,388,388,0
|
|
20241104,124200,40679342,388,388,388,388,200
|
|
20241104,124100,40601742,388,388,388,388,35
|
|
20241104,124000,40588162,387,387,387,387,0
|
|
20241104,123900,40588162,387,387,387,387,200
|
|
20241104,123800,40510762,387,387,387,387,0
|
|
20241104,123700,40510762,387,387,387,387,0
|
|
20241104,123600,40510762,387,387,387,387,0
|
|
20241104,123500,40510762,387,387,387,387,1
|
|
20241104,123400,40510375,387,387,387,387,0
|
|
20241104,123300,40510375,387,387,387,387,0
|
|
20241104,123200,40510375,387,387,387,387,0
|
|
20241104,123100,40510375,387,387,387,387,0
|
|
20241104,123000,40510375,387,387,387,387,5
|
|
20241104,122900,40508440,387,387,387,387,40
|
|
20241104,122800,40492960,387,387,387,387,0
|
|
20241104,122700,40492960,387,387,387,387,1
|
|
20241104,122600,40492573,387,387,387,387,0
|
|
20241104,122500,40492573,387,387,387,387,1
|
|
20241104,122400,40492186,385,385,385,385,0
|
|
20241104,122300,40492186,385,385,385,385,0
|
|
20241104,122200,40492186,385,385,385,385,0
|
|
20241104,122100,40492186,385,385,385,385,0
|
|
20241104,122000,40492186,385,385,385,385,0
|
|
20241104,121900,40492186,385,385,385,385,0
|
|
20241104,121800,40492186,385,385,385,385,0
|
|
20241104,121700,40492186,385,385,385,385,0
|
|
20241104,121600,40492186,385,385,385,385,0
|
|
20241104,121500,40492186,385,385,385,385,0
|
|
20241104,121400,40492186,385,385,385,385,0
|
|
20241104,121300,40492186,385,385,385,385,0
|
|
20241104,121200,40492186,385,385,385,385,0
|
|
20241104,121100,40492186,385,385,385,385,0
|
|
20241104,121000,40492186,385,385,385,385,0
|
|
20241104,120900,40492186,385,385,385,385,1065
|
|
20241104,120800,40082161,386,386,386,386,0
|
|
20241104,120700,40082161,386,386,386,386,0
|
|
20241104,120600,40082161,386,386,386,386,255
|
|
20241104,120500,39983731,386,386,386,386,0
|
|
20241104,120400,39983731,386,386,386,386,914
|
|
20241104,120300,39630927,385,385,385,385,100
|
|
20241104,120200,39592427,385,385,385,385,0
|
|
20241104,120100,39592427,385,385,385,385,0
|
|
20241104,120000,39592427,385,385,385,385,0
|
|
20241104,115900,39592427,385,385,385,385,0
|
|
20241104,115800,39592427,385,385,385,385,0
|
|
20241104,115700,39592427,385,386,386,385,1164
|
|
20241104,115600,39143579,386,386,386,386,0
|
|
20241104,115500,39143579,386,386,386,386,0
|
|
20241104,115400,39143579,386,386,386,386,0
|
|
20241104,115300,39143579,386,386,386,386,0
|
|
20241104,115200,39143579,386,386,386,386,0
|
|
20241104,115100,39143579,386,386,386,386,0
|
|
20241104,115000,39143579,386,386,386,386,0
|
|
20241104,114900,39143579,386,386,386,386,0
|
|
20241104,114800,39143579,386,386,386,386,0
|
|
20241104,114700,39143579,386,386,386,386,0
|
|
20241104,114600,39143579,386,386,386,386,0
|
|
20241104,114500,39143579,386,386,386,386,0
|
|
20241104,114400,39143579,386,386,386,386,0
|
|
20241104,114300,39143579,386,386,386,386,0
|
|
20241104,114200,39143579,386,386,386,386,0
|
|
20241104,114100,39143579,386,386,386,386,0
|
|
20241104,114000,39143579,386,386,386,386,0
|
|
20241104,113900,39143579,386,386,386,386,0
|
|
20241104,113800,39143579,386,386,386,386,0
|
|
20241104,113700,39143579,386,386,386,386,0
|
|
20241104,113600,39143579,386,386,386,386,0
|
|
20241104,113500,39143579,386,386,386,386,0
|
|
20241104,113400,39143579,386,386,386,386,0
|
|
20241104,113300,39143579,386,386,386,386,0
|
|
20241104,113200,39143579,386,386,386,386,0
|
|
20241104,113100,39143579,386,386,386,386,0
|
|
20241104,113000,39143579,386,386,386,386,0
|
|
20241104,112900,39143579,386,386,386,386,0
|
|
20241104,112800,39143579,386,386,386,386,0
|
|
20241104,112700,39143579,386,386,386,386,0
|
|
20241104,112600,39143579,386,386,386,386,0
|
|
20241104,112500,39143579,386,386,386,386,0
|
|
20241104,112400,39143579,386,386,386,386,0
|
|
20241104,112300,39143579,386,386,386,386,0
|
|
20241104,112200,39143579,386,386,386,386,0
|
|
20241104,112100,39143579,386,386,386,386,0
|
|
20241104,112000,39143579,386,386,386,386,1
|
|
20241104,111900,39143193,386,386,386,386,0
|
|
20241104,111800,39143193,386,386,386,386,999
|
|
20241104,111700,38757579,386,386,386,386,0
|
|
20241104,111600,38757579,386,386,386,386,0
|
|
20241104,111500,38757579,386,386,386,386,1
|
|
20241104,111400,38757193,385,385,385,385,0
|
|
20241104,111300,38757193,385,385,385,385,0
|
|
20241104,111200,38757193,385,385,385,385,50
|
|
20241104,111100,38737943,385,385,385,385,0
|
|
20241104,111000,38737943,385,385,385,385,500
|
|
20241104,110900,38545443,385,385,385,385,0
|
|
20241104,110800,38545443,385,385,385,385,2790
|
|
20241104,110700,37471293,386,386,386,386,1126
|
|
20241104,110600,37036657,387,387,387,387,60
|
|
20241104,110500,37013437,387,387,387,387,0
|
|
20241104,110400,37013437,387,387,387,387,0
|
|
20241104,110300,37013437,387,387,387,387,0
|
|
20241104,110200,37013437,387,387,387,387,0
|
|
20241104,110100,37013437,387,387,387,387,1540
|
|
20241104,110000,36417457,389,389,389,389,0
|
|
20241104,105900,36417457,389,389,389,389,36
|
|
20241104,105800,36403453,389,389,389,389,0
|
|
20241104,105700,36403453,389,389,389,389,0
|
|
20241104,105600,36403453,389,389,389,389,0
|
|
20241104,105500,36403453,389,389,389,389,0
|
|
20241104,105400,36403453,389,389,389,389,0
|
|
20241104,105300,36403453,389,389,389,389,0
|
|
20241104,105200,36403453,389,389,389,389,0
|
|
20241104,105100,36403453,389,389,389,389,0
|
|
20241104,105000,36403453,389,389,389,389,0
|
|
20241104,104900,36403453,389,389,389,389,25
|
|
20241104,104800,36393728,389,389,389,389,0
|
|
20241104,104700,36393728,389,389,389,389,0
|
|
20241104,104600,36393728,389,389,389,389,0
|
|
20241104,104500,36393728,389,389,389,389,0
|
|
20241104,104400,36393728,389,389,389,389,1
|
|
20241104,104300,36393339,389,389,389,389,0
|
|
20241104,104200,36393339,389,389,389,389,0
|
|
20241104,104100,36393339,389,389,389,389,0
|
|
20241104,104000,36393339,389,389,389,389,0
|
|
20241104,103900,36393339,389,389,389,389,0
|
|
20241104,103800,36393339,389,389,389,389,0
|
|
20241104,103700,36393339,389,389,389,389,250
|
|
20241104,103600,36296089,389,389,389,389,0
|
|
20241104,103500,36296089,389,389,389,389,0
|
|
20241104,103400,36296089,389,389,389,389,0
|
|
20241104,103300,36296089,389,389,389,389,0
|
|
20241104,103200,36296089,389,389,389,389,0
|
|
20241104,103100,36296089,389,389,389,389,361
|
|
20241104,103000,36155660,389,389,389,389,1000
|
|
20241104,102900,35766660,389,389,389,389,532
|
|
20241104,102800,35559712,389,389,389,389,0
|
|
20241104,102700,35559712,389,389,389,389,0
|
|
20241104,102600,35559712,389,390,390,389,462
|
|
20241104,102500,35379823,390,391,391,389,2644
|
|
20241104,102400,34348245,391,391,391,391,0
|
|
20241104,102300,34348245,391,391,391,391,0
|
|
20241104,102200,34348245,391,391,391,391,0
|
|
20241104,102100,34348245,391,391,391,391,0
|
|
20241104,102000,34348245,391,391,391,391,0
|
|
20241104,101900,34348245,391,391,391,391,1000
|
|
20241104,101800,33957245,391,391,391,391,0
|
|
20241104,101700,33957245,391,393,393,391,1002
|
|
20241104,101600,33564072,393,393,393,393,0
|
|
20241104,101500,33564072,393,393,393,393,0
|
|
20241104,101400,33564072,393,393,393,393,0
|
|
20241104,101300,33564072,393,393,393,393,89
|
|
20241104,101200,33529095,392,392,392,392,0
|
|
20241104,101100,33529095,392,392,392,392,43
|
|
20241104,101000,33512239,392,393,393,392,5
|
|
20241104,100900,33510275,393,393,393,393,5
|
|
20241104,100800,33508310,392,392,392,392,0
|
|
20241104,100700,33508310,392,392,392,392,0
|
|
20241104,100600,33508310,392,393,393,392,405
|
|
20241104,100500,33349549,393,392,393,392,34
|
|
20241104,100400,33336203,393,393,393,393,407
|
|
20241104,100300,33176252,394,394,394,394,5000
|
|
20241104,100200,31206252,394,394,394,394,1
|
|
20241104,100100,31205858,394,394,394,394,0
|
|
20241104,100000,31205858,394,394,394,394,532
|
|
20241104,095900,30996250,394,394,394,394,16
|
|
20241104,095800,30989946,394,394,394,394,253
|
|
20241104,095700,30890264,394,394,394,394,2533
|
|
20241104,095600,29892262,394,394,394,394,0
|
|
20241104,095500,29892262,394,394,394,394,0
|
|
20241104,095400,29892262,394,394,394,394,80
|
|
20241104,095300,29860742,394,394,394,394,0
|
|
20241104,095200,29860742,394,394,394,394,500
|
|
20241104,095100,29663742,393,393,393,393,0
|
|
20241104,095000,29663742,393,393,393,393,96
|
|
20241104,094900,29626014,393,393,393,393,0
|
|
20241104,094800,29626014,393,393,393,393,0
|
|
20241104,094700,29626014,393,393,393,393,0
|
|
20241104,094600,29626014,393,393,393,393,459
|
|
20241104,094500,29445627,393,393,393,393,1234
|
|
20241104,094400,28960665,393,393,393,393,0
|
|
20241104,094300,28960665,393,393,393,393,0
|
|
20241104,094200,28960665,393,393,393,393,0
|
|
20241104,094100,28960665,393,393,393,391,57
|
|
20241104,094000,28938374,393,391,393,391,1036
|
|
20241104,093900,28531284,391,391,391,391,23
|
|
20241104,093800,28522291,391,391,391,391,601
|
|
20241104,093700,28287300,391,391,391,391,1
|
|
20241104,093600,28286909,393,391,393,391,10
|
|
20241104,093500,28282981,391,391,391,391,337
|
|
20241104,093400,28151214,391,391,391,391,64
|
|
20241104,093300,28126190,391,391,391,391,0
|
|
20241104,093200,28126190,391,391,391,391,0
|
|
20241104,093100,28126190,391,391,391,391,448
|
|
20241104,093000,27951022,389,390,390,389,515
|
|
20241104,092900,27750672,391,391,391,391,0
|
|
20241104,092800,27750672,391,391,391,391,0
|
|
20241104,092700,27750672,391,391,391,391,0
|
|
20241104,092600,27750672,391,391,391,391,0
|
|
20241104,092500,27750672,391,391,391,391,0
|
|
20241104,092400,27750672,391,390,391,390,1002
|
|
20241104,092300,27358892,390,390,390,390,0
|
|
20241104,092200,27358892,390,390,390,390,639
|
|
20241104,092100,27109682,389,389,389,389,0
|
|
20241104,092000,27109682,389,391,391,389,47
|
|
20241104,091900,27091383,389,389,389,389,0
|
|
20241104,091800,27091383,389,389,389,389,970
|
|
20241104,091700,26714053,389,389,389,389,30
|
|
20241104,091600,26702383,389,389,389,389,1000
|
|
20241104,091500,26313383,388,388,388,388,45
|
|
20241104,091400,26295923,388,388,388,388,238
|
|
20241104,091300,26203579,387,387,387,387,3000
|
|
20241104,091200,25042579,387,387,387,387,0
|
|
20241104,091100,25042579,387,387,387,387,1371
|
|
20241104,091000,24512002,386,394,394,386,2
|
|
20241104,090900,24511222,394,397,397,394,49325
|
|
20241104,090800,5076919,396,397,397,396,3
|
|
20241104,090700,5075730,394,394,394,394,1020
|
|
20241104,090600,4673850,397,397,397,397,0
|
|
20241104,090500,4673850,397,397,397,397,63
|
|
20241104,090400,4648839,397,396,397,396,1000
|
|
20241104,090300,4252829,395,394,395,394,1610
|
|
20241104,090200,3616891,394,394,395,394,8109
|
|
20241104,090100,421610,394,396,396,394,31
|
|
20241104,090000,409374,399,399,399,399,1026
|