580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183700,48597584,451,451,451,451,7885
|
|
20241101,183600,48597584,451,451,451,451,0
|
|
20241101,183500,48597584,451,451,451,451,0
|
|
20241101,183400,48597584,451,451,451,451,0
|
|
20241101,183300,48597584,451,451,451,451,0
|
|
20241101,183200,48597584,451,451,451,451,0
|
|
20241101,183100,48597584,451,451,451,451,0
|
|
20241101,183000,48597584,451,451,451,451,0
|
|
20241101,182900,48597584,451,451,451,451,0
|
|
20241101,182800,48597584,451,451,451,451,0
|
|
20241101,182700,48597584,451,451,451,451,0
|
|
20241101,182600,48597584,451,451,451,451,0
|
|
20241101,182500,48597584,451,451,451,451,0
|
|
20241101,182400,48597584,451,451,451,451,0
|
|
20241101,182300,48597584,451,451,451,451,0
|
|
20241101,182200,48597584,451,451,451,451,0
|
|
20241101,182100,48597584,451,451,451,451,0
|
|
20241101,182000,48597584,451,451,451,451,0
|
|
20241101,181900,48597584,451,451,451,451,0
|
|
20241101,181800,48597584,451,451,451,451,0
|
|
20241101,181700,48597584,451,451,451,451,0
|
|
20241101,181600,48597584,451,451,451,451,0
|
|
20241101,181500,48597584,451,451,451,451,0
|
|
20241101,181400,48597584,451,451,451,451,0
|
|
20241101,181300,48597584,451,451,451,451,0
|
|
20241101,181200,48597584,451,451,451,451,0
|
|
20241101,181100,48597584,451,451,451,451,0
|
|
20241101,181000,48597584,451,451,451,451,0
|
|
20241101,180900,48597584,451,451,451,451,0
|
|
20241101,180800,48597584,451,451,451,451,0
|
|
20241101,180700,48597584,451,451,451,451,7885
|
|
20241101,180600,48597584,451,451,451,451,0
|
|
20241101,180500,48597584,451,451,451,451,0
|
|
20241101,180400,48597584,451,451,451,451,0
|
|
20241101,180300,48597584,451,451,451,451,0
|
|
20241101,180200,48597584,451,451,451,451,0
|
|
20241101,180100,48597584,451,451,451,451,0
|
|
20241101,180000,48597584,451,451,451,451,0
|
|
20241101,175900,48597584,451,451,451,451,0
|
|
20241101,175800,48597584,451,451,451,451,0
|
|
20241101,175700,48597584,451,451,451,451,0
|
|
20241101,175600,48597584,451,451,451,451,0
|
|
20241101,175500,48597584,451,451,451,451,0
|
|
20241101,175400,48597584,451,451,451,451,0
|
|
20241101,175300,48597584,451,451,451,451,0
|
|
20241101,175200,48597584,451,451,451,451,0
|
|
20241101,175100,48597584,451,451,451,451,0
|
|
20241101,175000,48597584,451,451,451,451,0
|
|
20241101,174900,48597584,451,451,451,451,0
|
|
20241101,174800,48597584,451,451,451,451,0
|
|
20241101,174700,48597584,451,451,451,451,0
|
|
20241101,174600,48597584,451,451,451,451,0
|
|
20241101,174500,48597584,451,451,451,451,0
|
|
20241101,174400,48597584,451,451,451,451,0
|
|
20241101,174300,48597584,451,451,451,451,0
|
|
20241101,174200,48597584,451,451,451,451,0
|
|
20241101,174100,48597584,451,451,451,451,0
|
|
20241101,174000,48597584,451,451,451,451,0
|
|
20241101,173900,48597584,451,451,451,451,0
|
|
20241101,173800,48597584,451,451,451,451,0
|
|
20241101,173700,48597584,451,451,451,451,7885
|
|
20241101,173600,48597584,451,451,451,451,0
|
|
20241101,173500,48597584,451,451,451,451,0
|
|
20241101,173400,48597584,451,451,451,451,0
|
|
20241101,173300,48597584,451,451,451,451,0
|
|
20241101,173200,48597584,451,451,451,451,0
|
|
20241101,173100,48597584,451,451,451,451,0
|
|
20241101,173000,48597584,451,451,451,451,0
|
|
20241101,172900,48597584,451,451,451,451,0
|
|
20241101,172800,48597584,451,451,451,451,0
|
|
20241101,172700,48597584,451,451,451,451,0
|
|
20241101,172600,48597584,451,451,451,451,0
|
|
20241101,172500,48597584,451,451,451,451,0
|
|
20241101,172400,48597584,451,451,451,451,0
|
|
20241101,172300,48597584,451,451,451,451,0
|
|
20241101,172200,48597584,451,451,451,451,0
|
|
20241101,172100,48597584,451,451,451,451,0
|
|
20241101,172000,48597584,451,451,451,451,0
|
|
20241101,171900,48597584,451,451,451,451,0
|
|
20241101,171800,48597584,451,451,451,451,0
|
|
20241101,171700,48597584,451,451,451,451,0
|
|
20241101,171600,48597584,451,451,451,451,0
|
|
20241101,171500,48597584,451,451,451,451,0
|
|
20241101,171400,48597584,451,451,451,451,0
|
|
20241101,171300,48597584,451,451,451,451,0
|
|
20241101,171200,48597584,451,451,451,451,0
|
|
20241101,171100,48597584,451,451,451,451,0
|
|
20241101,171000,48597584,451,451,451,451,0
|
|
20241101,170900,48597584,451,451,451,451,0
|
|
20241101,170800,48597584,451,451,451,451,0
|
|
20241101,170700,48597584,451,451,451,451,7885
|
|
20241101,170600,48597584,451,451,451,451,0
|
|
20241101,170500,48597584,451,451,451,451,0
|
|
20241101,170400,48597584,451,451,451,451,0
|
|
20241101,170300,48597584,451,451,451,451,0
|
|
20241101,170200,48597584,451,451,451,451,0
|
|
20241101,170100,48597584,451,451,451,451,0
|
|
20241101,170000,48597584,451,451,451,451,0
|
|
20241101,165900,48597584,451,451,451,451,0
|
|
20241101,165800,48597584,451,451,451,451,0
|
|
20241101,165700,48597584,451,451,451,451,0
|
|
20241101,165600,48597584,451,451,451,451,0
|
|
20241101,165500,48597584,451,451,451,451,0
|
|
20241101,165400,48597584,451,451,451,451,0
|
|
20241101,165300,48597584,451,451,451,451,0
|
|
20241101,165200,48597584,451,451,451,451,0
|
|
20241101,165100,48597584,451,451,451,451,0
|
|
20241101,165000,48597584,451,451,451,451,0
|
|
20241101,164900,48597584,451,451,451,451,0
|
|
20241101,164800,48597584,451,451,451,451,0
|
|
20241101,164700,48597584,451,451,451,451,0
|
|
20241101,164600,48597584,451,451,451,451,0
|
|
20241101,164500,48597584,451,451,451,451,0
|
|
20241101,164400,48597584,451,451,451,451,0
|
|
20241101,164300,48597584,451,451,451,451,0
|
|
20241101,164200,48597584,451,451,451,451,0
|
|
20241101,164100,48597584,451,451,451,451,0
|
|
20241101,164000,48597584,451,451,451,451,0
|
|
20241101,163900,48597584,451,451,451,451,0
|
|
20241101,163800,48597584,451,451,451,451,0
|
|
20241101,163700,48597584,451,451,451,451,7885
|
|
20241101,163600,48597584,451,451,451,451,0
|
|
20241101,163500,48597584,451,451,451,451,0
|
|
20241101,163400,48597584,451,451,451,451,0
|
|
20241101,163300,48597584,451,451,451,451,0
|
|
20241101,163200,48597584,451,451,451,451,0
|
|
20241101,163100,48597584,451,451,451,451,0
|
|
20241101,163000,48597584,451,451,451,451,0
|
|
20241101,162900,48597584,451,451,451,451,0
|
|
20241101,162800,48597584,451,451,451,451,0
|
|
20241101,162700,48597584,451,451,451,451,0
|
|
20241101,162600,48597584,451,451,451,451,0
|
|
20241101,162500,48597584,451,451,451,451,0
|
|
20241101,162400,48597584,451,451,451,451,0
|
|
20241101,162300,48597584,451,451,451,451,0
|
|
20241101,162200,48597584,451,451,451,451,0
|
|
20241101,162100,48597584,451,451,451,451,0
|
|
20241101,162000,48597584,451,451,451,451,0
|
|
20241101,161900,48597584,451,451,451,451,0
|
|
20241101,161800,48597584,451,451,451,451,0
|
|
20241101,161700,48597584,451,451,451,451,0
|
|
20241101,161600,48597584,451,451,451,451,0
|
|
20241101,161500,48597584,451,451,451,451,0
|
|
20241101,161400,48597584,451,451,451,451,0
|
|
20241101,161300,48597584,451,451,451,451,0
|
|
20241101,161200,48597584,451,451,451,451,0
|
|
20241101,161100,48597584,451,451,451,451,0
|
|
20241101,161000,48597584,451,451,451,451,0
|
|
20241101,160900,48597584,451,451,451,451,0
|
|
20241101,160800,48597584,451,451,451,451,0
|
|
20241101,160700,48597584,451,451,451,451,7885
|
|
20241101,160600,48597584,451,451,451,451,0
|
|
20241101,160500,48597584,451,451,451,451,0
|
|
20241101,160400,48597584,451,451,451,451,0
|
|
20241101,160300,48597584,451,451,451,451,0
|
|
20241101,160200,48597584,451,451,451,451,0
|
|
20241101,160100,48597584,451,451,451,451,0
|
|
20241101,160000,48597584,451,451,451,451,0
|
|
20241101,155900,48597584,451,451,451,451,0
|
|
20241101,155800,48597584,451,451,451,451,0
|
|
20241101,155700,48597584,451,451,451,451,0
|
|
20241101,155600,48597584,451,451,451,451,0
|
|
20241101,155500,48597584,451,451,451,451,0
|
|
20241101,155400,48597584,451,451,451,451,0
|
|
20241101,155300,48597584,451,451,451,451,0
|
|
20241101,155200,48597584,451,451,451,451,0
|
|
20241101,155100,48597584,451,451,451,451,0
|
|
20241101,155000,48597584,451,451,451,451,0
|
|
20241101,154900,48597584,451,451,451,451,0
|
|
20241101,154800,48597584,451,451,451,451,0
|
|
20241101,154700,48597584,451,451,451,451,0
|
|
20241101,154600,48597584,451,451,451,451,0
|
|
20241101,154500,48597584,451,451,451,451,0
|
|
20241101,154400,48597584,451,451,451,451,0
|
|
20241101,154300,48597584,451,451,451,451,0
|
|
20241101,154200,48597584,451,451,451,451,0
|
|
20241101,154100,48597584,451,451,451,451,0
|
|
20241101,154000,48597584,451,451,451,451,0
|
|
20241101,153900,48597584,451,451,451,451,0
|
|
20241101,153800,48597584,451,451,451,451,0
|
|
20241101,153700,48597584,451,451,451,451,7885
|
|
20241101,153600,48597584,451,451,451,451,0
|
|
20241101,153500,48597584,451,451,451,451,0
|
|
20241101,153400,48597584,451,451,451,451,0
|
|
20241101,153300,48597584,451,451,451,451,0
|
|
20241101,153200,48597584,451,451,451,451,0
|
|
20241101,153100,48597584,451,451,451,451,0
|
|
20241101,153000,48597584,451,451,451,451,7885
|
|
20241101,152900,45041449,464,464,464,464,0
|
|
20241101,152800,45041449,464,464,464,464,0
|
|
20241101,152700,45041449,464,464,464,464,0
|
|
20241101,152600,45041449,464,464,464,464,0
|
|
20241101,152500,45041449,464,464,464,464,0
|
|
20241101,152400,45041449,464,464,464,464,0
|
|
20241101,152300,45041449,464,464,464,464,0
|
|
20241101,152200,45041449,464,464,464,464,0
|
|
20241101,152100,45041449,464,464,464,464,0
|
|
20241101,152000,45041449,464,464,464,464,0
|
|
20241101,151900,45041449,464,464,464,464,0
|
|
20241101,151800,45041449,464,461,464,461,1933
|
|
20241101,151700,44147370,463,460,463,460,2112
|
|
20241101,151600,43171162,461,459,461,459,4645
|
|
20241101,151500,41036155,458,456,458,456,10521
|
|
20241101,151400,36225161,456,452,456,452,123
|
|
20241101,151300,36169081,452,452,452,452,0
|
|
20241101,151200,36169081,452,452,452,452,0
|
|
20241101,151100,36169081,452,452,452,452,0
|
|
20241101,151000,36169081,452,452,452,452,0
|
|
20241101,150900,36169081,452,452,452,452,0
|
|
20241101,150800,36169081,452,452,452,452,0
|
|
20241101,150700,36169081,452,452,452,452,0
|
|
20241101,150600,36169081,452,452,452,452,0
|
|
20241101,150500,36169081,452,451,452,451,1369
|
|
20241101,150400,35551551,452,452,452,452,0
|
|
20241101,150300,35551551,452,452,452,452,1
|
|
20241101,150200,35551099,451,452,452,451,219
|
|
20241101,150100,35452120,452,452,452,452,0
|
|
20241101,150000,35452120,452,452,452,452,1800
|
|
20241101,145900,34638520,455,455,455,455,0
|
|
20241101,145800,34638520,455,455,455,455,0
|
|
20241101,145700,34638520,455,455,455,455,10
|
|
20241101,145600,34633970,455,455,455,455,0
|
|
20241101,145500,34633970,455,455,455,455,0
|
|
20241101,145400,34633970,455,455,455,455,0
|
|
20241101,145300,34633970,455,455,455,455,0
|
|
20241101,145200,34633970,455,455,455,455,0
|
|
20241101,145100,34633970,455,455,455,455,0
|
|
20241101,145000,34633970,455,455,455,455,0
|
|
20241101,144900,34633970,455,455,455,455,0
|
|
20241101,144800,34633970,455,455,455,455,0
|
|
20241101,144700,34633970,455,455,455,455,0
|
|
20241101,144600,34633970,455,455,455,455,500
|
|
20241101,144500,34406470,455,455,455,455,0
|
|
20241101,144400,34406470,455,455,455,455,0
|
|
20241101,144300,34406470,455,455,455,455,0
|
|
20241101,144200,34406470,455,455,455,455,0
|
|
20241101,144100,34406470,455,455,455,455,0
|
|
20241101,144000,34406470,455,455,455,455,0
|
|
20241101,143900,34406470,455,455,455,455,101
|
|
20241101,143800,34360515,455,455,455,455,0
|
|
20241101,143700,34360515,455,455,455,455,1
|
|
20241101,143600,34360060,455,455,455,455,1
|
|
20241101,143500,34359605,451,451,451,451,0
|
|
20241101,143400,34359605,451,451,451,451,0
|
|
20241101,143300,34359605,451,451,451,451,0
|
|
20241101,143200,34359605,451,452,452,451,3000
|
|
20241101,143100,33006275,455,455,455,455,0
|
|
20241101,143000,33006275,455,455,455,455,0
|
|
20241101,142900,33006275,455,455,455,455,0
|
|
20241101,142800,33006275,455,455,455,455,0
|
|
20241101,142700,33006275,455,455,455,455,0
|
|
20241101,142600,33006275,455,455,455,455,0
|
|
20241101,142500,33006275,455,455,455,455,0
|
|
20241101,142400,33006275,455,455,455,455,0
|
|
20241101,142300,33006275,455,455,455,455,0
|
|
20241101,142200,33006275,455,455,455,455,0
|
|
20241101,142100,33006275,455,455,455,455,0
|
|
20241101,142000,33006275,455,455,455,455,81
|
|
20241101,141900,32969420,455,455,455,455,0
|
|
20241101,141800,32969420,455,455,455,455,0
|
|
20241101,141700,32969420,455,455,455,455,0
|
|
20241101,141600,32969420,455,455,455,455,1
|
|
20241101,141500,32968965,451,451,451,451,0
|
|
20241101,141400,32968965,451,451,451,451,0
|
|
20241101,141300,32968965,451,451,451,451,0
|
|
20241101,141200,32968965,451,451,451,451,0
|
|
20241101,141100,32968965,451,451,451,451,0
|
|
20241101,141000,32968965,451,451,451,451,2826
|
|
20241101,140900,31694439,452,452,452,452,1722
|
|
20241101,140800,30916095,453,453,453,453,202
|
|
20241101,140700,30824589,455,455,455,455,0
|
|
20241101,140600,30824589,455,455,455,455,0
|
|
20241101,140500,30824589,455,455,455,455,0
|
|
20241101,140400,30824589,455,455,455,455,0
|
|
20241101,140300,30824589,455,455,455,455,0
|
|
20241101,140200,30824589,455,455,455,455,0
|
|
20241101,140100,30824589,455,455,455,455,0
|
|
20241101,140000,30824589,455,455,455,455,230
|
|
20241101,135900,30719939,453,453,453,453,0
|
|
20241101,135800,30719939,453,453,453,453,1
|
|
20241101,135700,30719486,456,456,456,456,0
|
|
20241101,135600,30719486,456,456,456,456,0
|
|
20241101,135500,30719486,456,454,456,454,50
|
|
20241101,135400,30696748,454,454,454,454,0
|
|
20241101,135300,30696748,454,454,454,454,0
|
|
20241101,135200,30696748,454,454,454,454,0
|
|
20241101,135100,30696748,454,454,454,454,0
|
|
20241101,135000,30696748,454,454,454,454,0
|
|
20241101,134900,30696748,454,454,454,454,0
|
|
20241101,134800,30696748,454,454,454,454,0
|
|
20241101,134700,30696748,454,454,454,454,0
|
|
20241101,134600,30696748,454,454,454,454,20
|
|
20241101,134500,30687668,454,454,454,454,7
|
|
20241101,134400,30684490,454,454,454,454,0
|
|
20241101,134300,30684490,454,454,454,454,92
|
|
20241101,134200,30642722,454,454,454,454,0
|
|
20241101,134100,30642722,454,454,454,454,0
|
|
20241101,134000,30642722,454,454,454,454,2000
|
|
20241101,133900,29734722,453,453,453,453,0
|
|
20241101,133800,29734722,453,453,453,453,0
|
|
20241101,133700,29734722,453,453,453,453,0
|
|
20241101,133600,29734722,453,453,453,453,0
|
|
20241101,133500,29734722,453,453,453,453,0
|
|
20241101,133400,29734722,453,453,453,453,0
|
|
20241101,133300,29734722,453,453,453,453,50
|
|
20241101,133200,29712072,454,454,454,454,1000
|
|
20241101,133100,29258072,453,453,453,453,0
|
|
20241101,133000,29258072,453,453,453,453,0
|
|
20241101,132900,29258072,453,453,453,453,0
|
|
20241101,132800,29258072,453,453,453,453,0
|
|
20241101,132700,29258072,453,453,453,453,0
|
|
20241101,132600,29258072,453,453,453,453,0
|
|
20241101,132500,29258072,453,453,453,453,1
|
|
20241101,132400,29257619,453,453,453,453,0
|
|
20241101,132300,29257619,453,453,453,453,28
|
|
20241101,132200,29244935,454,454,454,454,0
|
|
20241101,132100,29244935,454,454,454,454,30
|
|
20241101,132000,29231315,453,453,453,453,11
|
|
20241101,131900,29226332,453,453,453,453,4
|
|
20241101,131800,29224520,456,456,456,456,0
|
|
20241101,131700,29224520,456,456,456,456,0
|
|
20241101,131600,29224520,456,456,456,456,0
|
|
20241101,131500,29224520,456,456,456,456,1
|
|
20241101,131400,29224064,456,456,456,456,0
|
|
20241101,131300,29224064,456,456,456,456,4
|
|
20241101,131200,29222240,452,452,452,452,0
|
|
20241101,131100,29222240,452,455,455,452,8108
|
|
20241101,131000,25547818,456,456,456,456,0
|
|
20241101,130900,25547818,456,456,456,456,0
|
|
20241101,130800,25547818,456,456,456,456,300
|
|
20241101,130700,25411018,456,456,456,456,0
|
|
20241101,130600,25411018,456,456,456,456,20
|
|
20241101,130500,25401898,456,456,456,456,0
|
|
20241101,130400,25401898,456,456,456,456,5
|
|
20241101,130300,25399618,456,456,456,456,0
|
|
20241101,130200,25399618,456,456,456,456,0
|
|
20241101,130100,25399618,456,456,456,456,0
|
|
20241101,130000,25399618,456,456,456,456,0
|
|
20241101,125900,25399618,456,456,456,456,0
|
|
20241101,125800,25399618,456,456,456,456,0
|
|
20241101,125700,25399618,456,456,456,456,0
|
|
20241101,125600,25399618,456,456,456,456,0
|
|
20241101,125500,25399618,456,456,456,456,0
|
|
20241101,125400,25399618,456,456,456,456,0
|
|
20241101,125300,25399618,456,456,456,456,0
|
|
20241101,125200,25399618,456,456,456,456,1
|
|
20241101,125100,25399162,456,456,456,456,0
|
|
20241101,125000,25399162,456,456,456,456,0
|
|
20241101,124900,25399162,456,456,456,456,0
|
|
20241101,124800,25399162,456,456,456,456,1
|
|
20241101,124700,25398706,456,456,456,456,70
|
|
20241101,124600,25366786,456,456,456,456,0
|
|
20241101,124500,25366786,456,456,456,456,0
|
|
20241101,124400,25366786,456,456,456,456,0
|
|
20241101,124300,25366786,456,456,456,456,0
|
|
20241101,124200,25366786,456,456,456,456,990
|
|
20241101,124100,24915346,455,455,455,455,0
|
|
20241101,124000,24915346,455,455,455,455,0
|
|
20241101,123900,24915346,455,455,455,455,374
|
|
20241101,123800,24745176,455,455,455,455,0
|
|
20241101,123700,24745176,455,455,455,455,10
|
|
20241101,123600,24740626,454,454,454,454,0
|
|
20241101,123500,24740626,454,454,454,454,0
|
|
20241101,123400,24740626,454,454,454,454,0
|
|
20241101,123300,24740626,454,454,454,454,0
|
|
20241101,123200,24740626,454,454,454,454,0
|
|
20241101,123100,24740626,454,454,454,454,0
|
|
20241101,123000,24740626,454,454,454,454,0
|
|
20241101,122900,24740626,454,454,454,454,0
|
|
20241101,122800,24740626,454,454,454,454,1
|
|
20241101,122700,24740172,454,454,454,454,10
|
|
20241101,122600,24735632,453,453,453,453,0
|
|
20241101,122500,24735632,453,453,453,453,0
|
|
20241101,122400,24735632,453,453,453,453,10
|
|
20241101,122300,24731102,455,455,455,455,0
|
|
20241101,122200,24731102,455,455,455,455,0
|
|
20241101,122100,24731102,455,455,455,455,0
|
|
20241101,122000,24731102,455,454,455,453,5962
|
|
20241101,121900,22025834,455,455,455,455,24
|
|
20241101,121800,22014914,455,455,455,455,4024
|
|
20241101,121700,20183994,456,456,456,456,0
|
|
20241101,121600,20183994,456,456,456,456,0
|
|
20241101,121500,20183994,456,456,456,456,0
|
|
20241101,121400,20183994,456,456,456,456,0
|
|
20241101,121300,20183994,456,456,456,456,4
|
|
20241101,121200,20182170,456,456,456,456,0
|
|
20241101,121100,20182170,456,456,456,456,0
|
|
20241101,121000,20182170,456,456,456,456,0
|
|
20241101,120900,20182170,456,456,456,456,0
|
|
20241101,120800,20182170,456,456,456,456,0
|
|
20241101,120700,20182170,456,456,456,456,0
|
|
20241101,120600,20182170,456,456,456,456,0
|
|
20241101,120500,20182170,456,456,456,456,0
|
|
20241101,120400,20182170,456,456,456,456,0
|
|
20241101,120300,20182170,456,456,456,456,0
|
|
20241101,120200,20182170,456,456,456,456,0
|
|
20241101,120100,20182170,456,456,456,456,0
|
|
20241101,120000,20182170,456,456,456,456,542
|
|
20241101,115900,19935018,458,458,458,458,0
|
|
20241101,115800,19935018,458,458,458,458,0
|
|
20241101,115700,19935018,458,458,458,458,0
|
|
20241101,115600,19935018,458,458,458,458,0
|
|
20241101,115500,19935018,458,458,458,458,0
|
|
20241101,115400,19935018,458,458,458,458,0
|
|
20241101,115300,19935018,458,458,458,458,0
|
|
20241101,115200,19935018,458,458,458,458,0
|
|
20241101,115100,19935018,458,458,458,458,1
|
|
20241101,115000,19934560,457,457,457,457,0
|
|
20241101,114900,19934560,457,457,457,457,100
|
|
20241101,114800,19888860,456,456,456,456,0
|
|
20241101,114700,19888860,456,456,456,456,0
|
|
20241101,114600,19888860,456,456,456,456,0
|
|
20241101,114500,19888860,456,456,456,456,0
|
|
20241101,114400,19888860,456,456,456,456,0
|
|
20241101,114300,19888860,456,456,456,456,0
|
|
20241101,114200,19888860,456,456,456,456,0
|
|
20241101,114100,19888860,456,456,456,456,0
|
|
20241101,114000,19888860,456,456,456,456,0
|
|
20241101,113900,19888860,456,456,456,456,0
|
|
20241101,113800,19888860,456,456,456,456,0
|
|
20241101,113700,19888860,456,456,456,456,0
|
|
20241101,113600,19888860,456,456,456,456,0
|
|
20241101,113500,19888860,456,456,456,456,0
|
|
20241101,113400,19888860,456,456,456,456,0
|
|
20241101,113300,19888860,456,456,456,456,1
|
|
20241101,113200,19888404,456,456,456,456,0
|
|
20241101,113100,19888404,456,456,456,456,0
|
|
20241101,113000,19888404,456,456,456,456,0
|
|
20241101,112900,19888404,456,456,456,456,0
|
|
20241101,112800,19888404,456,455,456,455,16
|
|
20241101,112700,19881117,455,455,455,455,8
|
|
20241101,112600,19877477,458,458,458,458,50
|
|
20241101,112500,19854577,458,458,458,458,0
|
|
20241101,112400,19854577,458,458,458,458,25
|
|
20241101,112300,19843127,458,458,458,458,0
|
|
20241101,112200,19843127,458,458,458,458,0
|
|
20241101,112100,19843127,458,458,458,458,0
|
|
20241101,112000,19843127,458,458,458,458,0
|
|
20241101,111900,19843127,458,458,458,458,0
|
|
20241101,111800,19843127,458,458,458,458,0
|
|
20241101,111700,19843127,458,458,458,458,0
|
|
20241101,111600,19843127,458,458,458,458,0
|
|
20241101,111500,19843127,458,458,458,458,0
|
|
20241101,111400,19843127,458,458,458,458,0
|
|
20241101,111300,19843127,458,458,458,458,1
|
|
20241101,111200,19842669,453,453,453,453,0
|
|
20241101,111100,19842669,453,453,453,453,0
|
|
20241101,111000,19842669,453,453,453,453,0
|
|
20241101,110900,19842669,453,453,453,453,0
|
|
20241101,110800,19842669,453,453,453,453,0
|
|
20241101,110700,19842669,453,453,453,453,0
|
|
20241101,110600,19842669,453,453,453,453,0
|
|
20241101,110500,19842669,453,453,453,453,0
|
|
20241101,110400,19842669,453,457,457,453,2500
|
|
20241101,110300,18707521,461,461,461,461,0
|
|
20241101,110200,18707521,461,461,461,461,1
|
|
20241101,110100,18707060,456,456,456,456,0
|
|
20241101,110000,18707060,456,459,462,456,113
|
|
20241101,105900,18655169,459,454,459,454,6
|
|
20241101,105800,18652430,460,460,460,460,0
|
|
20241101,105700,18652430,460,460,460,460,0
|
|
20241101,105600,18652430,460,460,460,460,0
|
|
20241101,105500,18652430,460,460,460,460,0
|
|
20241101,105400,18652430,460,460,460,460,0
|
|
20241101,105300,18652430,460,460,460,460,0
|
|
20241101,105200,18652430,460,460,460,460,0
|
|
20241101,105100,18652430,460,460,460,460,0
|
|
20241101,105000,18652430,460,460,460,460,0
|
|
20241101,104900,18652430,460,458,461,454,3023
|
|
20241101,104800,17278174,457,457,457,457,0
|
|
20241101,104700,17278174,457,457,457,457,0
|
|
20241101,104600,17278174,457,457,457,457,116
|
|
20241101,104500,17225162,458,458,458,458,145
|
|
20241101,104400,17158752,462,462,462,462,0
|
|
20241101,104300,17158752,462,462,462,462,0
|
|
20241101,104200,17158752,462,462,462,462,0
|
|
20241101,104100,17158752,462,462,462,462,0
|
|
20241101,104000,17158752,462,462,462,462,0
|
|
20241101,103900,17158752,462,462,462,462,6
|
|
20241101,103800,17155980,461,461,461,461,0
|
|
20241101,103700,17155980,461,461,461,461,0
|
|
20241101,103600,17155980,461,461,461,461,0
|
|
20241101,103500,17155980,461,461,461,461,0
|
|
20241101,103400,17155980,461,461,461,461,0
|
|
20241101,103300,17155980,461,461,461,461,0
|
|
20241101,103200,17155980,461,461,461,461,0
|
|
20241101,103100,17155980,461,461,461,461,240
|
|
20241101,103000,17045340,462,462,462,462,0
|
|
20241101,102900,17045340,462,462,462,462,0
|
|
20241101,102800,17045340,462,462,462,462,0
|
|
20241101,102700,17045340,462,462,462,462,0
|
|
20241101,102600,17045340,462,462,462,462,0
|
|
20241101,102500,17045340,462,462,462,462,0
|
|
20241101,102400,17045340,462,462,462,462,0
|
|
20241101,102300,17045340,462,462,462,462,0
|
|
20241101,102200,17045340,462,462,462,462,0
|
|
20241101,102100,17045340,462,462,462,462,368
|
|
20241101,102000,16875324,463,463,463,463,0
|
|
20241101,101900,16875324,463,463,463,463,21
|
|
20241101,101800,16865601,463,463,463,463,0
|
|
20241101,101700,16865601,463,463,463,463,5
|
|
20241101,101600,16863286,463,458,463,455,4183
|
|
20241101,101500,14959197,459,462,462,459,818
|
|
20241101,101400,14581371,462,463,463,462,55
|
|
20241101,101300,14555911,462,462,462,462,11
|
|
20241101,101200,14550829,462,462,462,462,5
|
|
20241101,101100,14548519,462,462,462,462,64
|
|
20241101,101000,14518951,462,462,462,462,0
|
|
20241101,100900,14518951,462,462,462,462,423
|
|
20241101,100800,14323525,462,462,462,462,7
|
|
20241101,100700,14320291,462,462,462,462,13
|
|
20241101,100600,14314285,462,462,462,462,0
|
|
20241101,100500,14314285,462,462,462,462,10
|
|
20241101,100400,14309665,460,460,460,460,0
|
|
20241101,100300,14309665,460,460,460,460,0
|
|
20241101,100200,14309665,460,460,460,460,1
|
|
20241101,100100,14309205,462,462,462,462,3
|
|
20241101,100000,14307819,462,462,462,462,0
|
|
20241101,095900,14307819,462,462,462,462,85
|
|
20241101,095800,14268549,462,462,462,462,0
|
|
20241101,095700,14268549,462,462,462,462,50
|
|
20241101,095600,14245449,451,451,451,451,0
|
|
20241101,095500,14245449,451,459,459,451,5593
|
|
20241101,095400,11704631,459,459,459,459,0
|
|
20241101,095300,11704631,459,459,459,459,0
|
|
20241101,095200,11704631,459,459,459,459,0
|
|
20241101,095100,11704631,459,459,459,459,189
|
|
20241101,095000,11617880,459,461,461,459,2811
|
|
20241101,094900,10326498,460,460,460,460,0
|
|
20241101,094800,10326498,460,460,460,460,0
|
|
20241101,094700,10326498,460,463,463,460,2000
|
|
20241101,094600,9404107,468,468,468,468,0
|
|
20241101,094500,9404107,468,468,468,468,1
|
|
20241101,094400,9403639,468,468,468,468,0
|
|
20241101,094300,9403639,468,468,468,468,1010
|
|
20241101,094200,8930959,468,468,468,468,0
|
|
20241101,094100,8930959,468,468,468,468,0
|
|
20241101,094000,8930959,468,468,468,468,0
|
|
20241101,093900,8930959,468,468,468,468,0
|
|
20241101,093800,8930959,468,468,468,468,2
|
|
20241101,093700,8930023,468,467,468,467,3075
|
|
20241101,093600,7491875,467,467,467,467,37
|
|
20241101,093500,7474596,467,467,467,467,11
|
|
20241101,093400,7469459,467,466,467,466,11
|
|
20241101,093300,7464323,463,463,463,463,1
|
|
20241101,093200,7463860,468,468,468,468,0
|
|
20241101,093100,7463860,468,468,468,468,0
|
|
20241101,093000,7463860,468,468,468,468,1091
|
|
20241101,092900,6953272,468,468,468,468,245
|
|
20241101,092800,6838612,468,468,468,468,170
|
|
20241101,092700,6759052,468,468,468,468,0
|
|
20241101,092600,6759052,468,468,468,468,0
|
|
20241101,092500,6759052,468,468,468,468,300
|
|
20241101,092400,6618652,467,466,467,466,454
|
|
20241101,092300,6406715,466,466,466,466,0
|
|
20241101,092200,6406715,466,466,466,466,0
|
|
20241101,092100,6406715,466,467,467,466,1215
|
|
20241101,092000,5840396,466,466,466,466,1871
|
|
20241101,091900,4968510,465,465,465,465,500
|
|
20241101,091800,4736010,465,465,465,465,1
|
|
20241101,091700,4735545,465,465,465,465,0
|
|
20241101,091600,4735545,465,465,465,465,1
|
|
20241101,091500,4735080,465,465,465,465,322
|
|
20241101,091400,4585350,465,465,465,465,0
|
|
20241101,091300,4585350,465,465,465,465,0
|
|
20241101,091200,4585350,465,465,465,465,0
|
|
20241101,091100,4585350,465,465,465,465,192
|
|
20241101,091000,4496070,465,465,465,465,10
|
|
20241101,090900,4491420,460,460,460,460,0
|
|
20241101,090800,4491420,460,460,460,458,3591
|
|
20241101,090700,2839609,459,460,460,459,1361
|
|
20241101,090600,2213569,458,458,458,458,1500
|
|
20241101,090500,1526569,460,461,461,460,659
|
|
20241101,090400,1222982,464,464,464,463,41
|
|
20241101,090300,1203978,464,465,465,464,2
|
|
20241101,090200,1203049,464,464,464,464,369
|
|
20241101,090100,1031833,464,463,464,460,2010
|
|
20241101,090000,106953,463,463,463,463,231
|