580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183700,45151853,457,457,457,457,1920
|
|
20241104,183600,45151853,457,457,457,457,0
|
|
20241104,183500,45151853,457,457,457,457,0
|
|
20241104,183400,45151853,457,457,457,457,0
|
|
20241104,183300,45151853,457,457,457,457,0
|
|
20241104,183200,45151853,457,457,457,457,0
|
|
20241104,183100,45151853,457,457,457,457,0
|
|
20241104,183000,45151853,457,457,457,457,0
|
|
20241104,182900,45151853,457,457,457,457,0
|
|
20241104,182800,45151853,457,457,457,457,0
|
|
20241104,182700,45151853,457,457,457,457,0
|
|
20241104,182600,45151853,457,457,457,457,0
|
|
20241104,182500,45151853,457,457,457,457,0
|
|
20241104,182400,45151853,457,457,457,457,0
|
|
20241104,182300,45151853,457,457,457,457,0
|
|
20241104,182200,45151853,457,457,457,457,0
|
|
20241104,182100,45151853,457,457,457,457,0
|
|
20241104,182000,45151853,457,457,457,457,0
|
|
20241104,181900,45151853,457,457,457,457,0
|
|
20241104,181800,45151853,457,457,457,457,0
|
|
20241104,181700,45151853,457,457,457,457,0
|
|
20241104,181600,45151853,457,457,457,457,0
|
|
20241104,181500,45151853,457,457,457,457,0
|
|
20241104,181400,45151853,457,457,457,457,0
|
|
20241104,181300,45151853,457,457,457,457,0
|
|
20241104,181200,45151853,457,457,457,457,0
|
|
20241104,181100,45151853,457,457,457,457,0
|
|
20241104,181000,45151853,457,457,457,457,0
|
|
20241104,180900,45151853,457,457,457,457,0
|
|
20241104,180800,45151853,457,457,457,457,0
|
|
20241104,180700,45151853,457,457,457,457,1920
|
|
20241104,180600,45151853,457,457,457,457,0
|
|
20241104,180500,45151853,457,457,457,457,0
|
|
20241104,180400,45151853,457,457,457,457,0
|
|
20241104,180300,45151853,457,457,457,457,0
|
|
20241104,180200,45151853,457,457,457,457,0
|
|
20241104,180100,45151853,457,457,457,457,0
|
|
20241104,180000,45151853,457,457,457,457,0
|
|
20241104,175900,45151853,457,457,457,457,0
|
|
20241104,175800,45151853,457,457,457,457,0
|
|
20241104,175700,45151853,457,457,457,457,0
|
|
20241104,175600,45151853,457,457,457,457,0
|
|
20241104,175500,45151853,457,457,457,457,0
|
|
20241104,175400,45151853,457,457,457,457,0
|
|
20241104,175300,45151853,457,457,457,457,0
|
|
20241104,175200,45151853,457,457,457,457,0
|
|
20241104,175100,45151853,457,457,457,457,0
|
|
20241104,175000,45151853,457,457,457,457,0
|
|
20241104,174900,45151853,457,457,457,457,0
|
|
20241104,174800,45151853,457,457,457,457,0
|
|
20241104,174700,45151853,457,457,457,457,0
|
|
20241104,174600,45151853,457,457,457,457,0
|
|
20241104,174500,45151853,457,457,457,457,0
|
|
20241104,174400,45151853,457,457,457,457,0
|
|
20241104,174300,45151853,457,457,457,457,0
|
|
20241104,174200,45151853,457,457,457,457,0
|
|
20241104,174100,45151853,457,457,457,457,0
|
|
20241104,174000,45151853,457,457,457,457,0
|
|
20241104,173900,45151853,457,457,457,457,0
|
|
20241104,173800,45151853,457,457,457,457,0
|
|
20241104,173700,45151853,457,457,457,457,1920
|
|
20241104,173600,45151853,457,457,457,457,0
|
|
20241104,173500,45151853,457,457,457,457,0
|
|
20241104,173400,45151853,457,457,457,457,0
|
|
20241104,173300,45151853,457,457,457,457,0
|
|
20241104,173200,45151853,457,457,457,457,0
|
|
20241104,173100,45151853,457,457,457,457,0
|
|
20241104,173000,45151853,457,457,457,457,0
|
|
20241104,172900,45151853,457,457,457,457,0
|
|
20241104,172800,45151853,457,457,457,457,0
|
|
20241104,172700,45151853,457,457,457,457,0
|
|
20241104,172600,45151853,457,457,457,457,0
|
|
20241104,172500,45151853,457,457,457,457,0
|
|
20241104,172400,45151853,457,457,457,457,0
|
|
20241104,172300,45151853,457,457,457,457,0
|
|
20241104,172200,45151853,457,457,457,457,0
|
|
20241104,172100,45151853,457,457,457,457,0
|
|
20241104,172000,45151853,457,457,457,457,0
|
|
20241104,171900,45151853,457,457,457,457,0
|
|
20241104,171800,45151853,457,457,457,457,0
|
|
20241104,171700,45151853,457,457,457,457,0
|
|
20241104,171600,45151853,457,457,457,457,0
|
|
20241104,171500,45151853,457,457,457,457,0
|
|
20241104,171400,45151853,457,457,457,457,0
|
|
20241104,171300,45151853,457,457,457,457,0
|
|
20241104,171200,45151853,457,457,457,457,0
|
|
20241104,171100,45151853,457,457,457,457,0
|
|
20241104,171000,45151853,457,457,457,457,0
|
|
20241104,170900,45151853,457,457,457,457,0
|
|
20241104,170800,45151853,457,457,457,457,0
|
|
20241104,170700,45151853,457,457,457,457,1920
|
|
20241104,170600,45151853,457,457,457,457,0
|
|
20241104,170500,45151853,457,457,457,457,0
|
|
20241104,170400,45151853,457,457,457,457,0
|
|
20241104,170300,45151853,457,457,457,457,0
|
|
20241104,170200,45151853,457,457,457,457,0
|
|
20241104,170100,45151853,457,457,457,457,0
|
|
20241104,170000,45151853,457,457,457,457,0
|
|
20241104,165900,45151853,457,457,457,457,0
|
|
20241104,165800,45151853,457,457,457,457,0
|
|
20241104,165700,45151853,457,457,457,457,0
|
|
20241104,165600,45151853,457,457,457,457,0
|
|
20241104,165500,45151853,457,457,457,457,0
|
|
20241104,165400,45151853,457,457,457,457,0
|
|
20241104,165300,45151853,457,457,457,457,0
|
|
20241104,165200,45151853,457,457,457,457,0
|
|
20241104,165100,45151853,457,457,457,457,0
|
|
20241104,165000,45151853,457,457,457,457,0
|
|
20241104,164900,45151853,457,457,457,457,0
|
|
20241104,164800,45151853,457,457,457,457,0
|
|
20241104,164700,45151853,457,457,457,457,0
|
|
20241104,164600,45151853,457,457,457,457,0
|
|
20241104,164500,45151853,457,457,457,457,0
|
|
20241104,164400,45151853,457,457,457,457,0
|
|
20241104,164300,45151853,457,457,457,457,0
|
|
20241104,164200,45151853,457,457,457,457,0
|
|
20241104,164100,45151853,457,457,457,457,0
|
|
20241104,164000,45151853,457,457,457,457,0
|
|
20241104,163900,45151853,457,457,457,457,0
|
|
20241104,163800,45151853,457,457,457,457,0
|
|
20241104,163700,45151853,457,457,457,457,1920
|
|
20241104,163600,45151853,457,457,457,457,0
|
|
20241104,163500,45151853,457,457,457,457,0
|
|
20241104,163400,45151853,457,457,457,457,0
|
|
20241104,163300,45151853,457,457,457,457,0
|
|
20241104,163200,45151853,457,457,457,457,0
|
|
20241104,163100,45151853,457,457,457,457,0
|
|
20241104,163000,45151853,457,457,457,457,0
|
|
20241104,162900,45151853,457,457,457,457,0
|
|
20241104,162800,45151853,457,457,457,457,0
|
|
20241104,162700,45151853,457,457,457,457,0
|
|
20241104,162600,45151853,457,457,457,457,0
|
|
20241104,162500,45151853,457,457,457,457,0
|
|
20241104,162400,45151853,457,457,457,457,0
|
|
20241104,162300,45151853,457,457,457,457,0
|
|
20241104,162200,45151853,457,457,457,457,0
|
|
20241104,162100,45151853,457,457,457,457,0
|
|
20241104,162000,45151853,457,457,457,457,0
|
|
20241104,161900,45151853,457,457,457,457,0
|
|
20241104,161800,45151853,457,457,457,457,0
|
|
20241104,161700,45151853,457,457,457,457,0
|
|
20241104,161600,45151853,457,457,457,457,0
|
|
20241104,161500,45151853,457,457,457,457,0
|
|
20241104,161400,45151853,457,457,457,457,0
|
|
20241104,161300,45151853,457,457,457,457,0
|
|
20241104,161200,45151853,457,457,457,457,0
|
|
20241104,161100,45151853,457,457,457,457,0
|
|
20241104,161000,45151853,457,457,457,457,0
|
|
20241104,160900,45151853,457,457,457,457,0
|
|
20241104,160800,45151853,457,457,457,457,0
|
|
20241104,160700,45151853,457,457,457,457,1920
|
|
20241104,160600,45151853,457,457,457,457,0
|
|
20241104,160500,45151853,457,457,457,457,0
|
|
20241104,160400,45151853,457,457,457,457,0
|
|
20241104,160300,45151853,457,457,457,457,0
|
|
20241104,160200,45151853,457,457,457,457,0
|
|
20241104,160100,45151853,457,457,457,457,0
|
|
20241104,160000,45151853,457,457,457,457,0
|
|
20241104,155900,45151853,457,457,457,457,0
|
|
20241104,155800,45151853,457,457,457,457,0
|
|
20241104,155700,45151853,457,457,457,457,0
|
|
20241104,155600,45151853,457,457,457,457,0
|
|
20241104,155500,45151853,457,457,457,457,0
|
|
20241104,155400,45151853,457,457,457,457,0
|
|
20241104,155300,45151853,457,457,457,457,0
|
|
20241104,155200,45151853,457,457,457,457,0
|
|
20241104,155100,45151853,457,457,457,457,0
|
|
20241104,155000,45151853,457,457,457,457,0
|
|
20241104,154900,45151853,457,457,457,457,0
|
|
20241104,154800,45151853,457,457,457,457,0
|
|
20241104,154700,45151853,457,457,457,457,0
|
|
20241104,154600,45151853,457,457,457,457,0
|
|
20241104,154500,45151853,457,457,457,457,0
|
|
20241104,154400,45151853,457,457,457,457,0
|
|
20241104,154300,45151853,457,457,457,457,0
|
|
20241104,154200,45151853,457,457,457,457,0
|
|
20241104,154100,45151853,457,457,457,457,0
|
|
20241104,154000,45151853,457,457,457,457,0
|
|
20241104,153900,45151853,457,457,457,457,0
|
|
20241104,153800,45151853,457,457,457,457,0
|
|
20241104,153700,45151853,457,457,457,457,1920
|
|
20241104,153600,45151853,457,457,457,457,0
|
|
20241104,153500,45151853,457,457,457,457,0
|
|
20241104,153400,45151853,457,457,457,457,0
|
|
20241104,153300,45151853,457,457,457,457,0
|
|
20241104,153200,45151853,457,457,457,457,0
|
|
20241104,153100,45151853,457,457,457,457,0
|
|
20241104,153000,45151853,457,457,457,457,1920
|
|
20241104,152900,44274413,457,457,457,457,0
|
|
20241104,152800,44274413,457,457,457,457,0
|
|
20241104,152700,44274413,457,457,457,457,0
|
|
20241104,152600,44274413,457,457,457,457,0
|
|
20241104,152500,44274413,457,457,457,457,0
|
|
20241104,152400,44274413,457,457,457,457,0
|
|
20241104,152300,44274413,457,457,457,457,0
|
|
20241104,152200,44274413,457,457,457,457,0
|
|
20241104,152100,44274413,457,457,457,457,0
|
|
20241104,152000,44274413,457,457,457,457,0
|
|
20241104,151900,44274413,457,457,457,457,0
|
|
20241104,151800,44274413,457,457,457,457,0
|
|
20241104,151700,44274413,457,457,457,457,0
|
|
20241104,151600,44274413,457,457,457,457,1831
|
|
20241104,151500,43437646,457,457,457,457,0
|
|
20241104,151400,43437646,457,457,457,457,2
|
|
20241104,151300,43436732,457,457,457,457,100
|
|
20241104,151200,43391032,453,453,453,453,250
|
|
20241104,151100,43277782,456,456,456,456,12
|
|
20241104,151000,43272310,458,458,458,458,0
|
|
20241104,150900,43272310,458,458,458,458,0
|
|
20241104,150800,43272310,458,458,458,458,0
|
|
20241104,150700,43272310,458,458,458,458,50
|
|
20241104,150600,43249410,452,454,454,452,8012
|
|
20241104,150500,39620986,453,453,453,453,0
|
|
20241104,150400,39620986,453,453,453,453,0
|
|
20241104,150300,39620986,453,453,453,453,0
|
|
20241104,150200,39620986,453,453,453,453,0
|
|
20241104,150100,39620986,453,453,453,453,0
|
|
20241104,150000,39620986,453,453,453,453,0
|
|
20241104,145900,39620986,453,453,453,453,0
|
|
20241104,145800,39620986,453,455,455,453,10000
|
|
20241104,145700,35083630,458,458,458,458,0
|
|
20241104,145600,35083630,458,458,458,458,0
|
|
20241104,145500,35083630,458,458,458,458,0
|
|
20241104,145400,35083630,458,458,458,458,0
|
|
20241104,145300,35083630,458,458,458,458,0
|
|
20241104,145200,35083630,458,458,458,458,0
|
|
20241104,145100,35083630,458,458,458,458,0
|
|
20241104,145000,35083630,458,457,458,457,8745
|
|
20241104,144900,31081985,457,457,457,457,0
|
|
20241104,144800,31081985,457,457,457,457,0
|
|
20241104,144700,31081985,457,457,457,457,3571
|
|
20241104,144600,29450038,457,457,457,457,227
|
|
20241104,144500,29346299,457,457,457,457,0
|
|
20241104,144400,29346299,457,457,457,457,0
|
|
20241104,144300,29346299,457,457,457,457,0
|
|
20241104,144200,29346299,457,457,457,457,0
|
|
20241104,144100,29346299,457,457,457,457,0
|
|
20241104,144000,29346299,457,457,457,457,0
|
|
20241104,143900,29346299,457,457,457,457,0
|
|
20241104,143800,29346299,457,457,457,457,0
|
|
20241104,143700,29346299,457,457,457,457,0
|
|
20241104,143600,29346299,457,457,457,457,222
|
|
20241104,143500,29244845,457,457,457,457,0
|
|
20241104,143400,29244845,457,457,457,457,25
|
|
20241104,143300,29233420,458,458,458,458,230
|
|
20241104,143200,29128080,458,458,458,458,0
|
|
20241104,143100,29128080,458,458,458,458,0
|
|
20241104,143000,29128080,458,458,458,458,0
|
|
20241104,142900,29128080,458,458,458,458,0
|
|
20241104,142800,29128080,458,458,458,458,0
|
|
20241104,142700,29128080,458,458,458,458,0
|
|
20241104,142600,29128080,458,458,458,458,0
|
|
20241104,142500,29128080,458,458,458,458,0
|
|
20241104,142400,29128080,458,458,458,458,0
|
|
20241104,142300,29128080,458,458,458,458,0
|
|
20241104,142200,29128080,458,458,458,458,0
|
|
20241104,142100,29128080,458,458,458,458,0
|
|
20241104,142000,29128080,458,458,458,458,0
|
|
20241104,141900,29128080,458,458,458,458,0
|
|
20241104,141800,29128080,458,458,458,458,0
|
|
20241104,141700,29128080,458,458,458,458,0
|
|
20241104,141600,29128080,458,458,458,458,0
|
|
20241104,141500,29128080,458,458,458,458,0
|
|
20241104,141400,29128080,458,458,458,458,0
|
|
20241104,141300,29128080,458,458,458,458,1
|
|
20241104,141200,29127622,454,454,454,454,0
|
|
20241104,141100,29127622,454,454,454,454,0
|
|
20241104,141000,29127622,454,454,454,454,0
|
|
20241104,140900,29127622,454,456,456,454,579
|
|
20241104,140800,28864192,457,457,457,457,0
|
|
20241104,140700,28864192,457,457,457,457,0
|
|
20241104,140600,28864192,457,457,457,457,1
|
|
20241104,140500,28863735,457,457,457,457,3432
|
|
20241104,140400,27295311,457,457,457,457,0
|
|
20241104,140300,27295311,457,457,457,457,0
|
|
20241104,140200,27295311,457,457,457,457,10
|
|
20241104,140100,27290741,457,457,457,457,0
|
|
20241104,140000,27290741,457,457,457,457,0
|
|
20241104,135900,27290741,457,457,457,457,1
|
|
20241104,135800,27290284,457,457,457,457,0
|
|
20241104,135700,27290284,457,457,457,457,0
|
|
20241104,135600,27290284,457,457,457,457,2
|
|
20241104,135500,27289370,457,457,457,457,0
|
|
20241104,135400,27289370,457,457,457,457,0
|
|
20241104,135300,27289370,457,457,457,457,0
|
|
20241104,135200,27289370,457,457,457,457,0
|
|
20241104,135100,27289370,457,457,457,457,2
|
|
20241104,135000,27288456,457,457,457,457,10
|
|
20241104,134900,27283886,457,457,457,457,0
|
|
20241104,134800,27283886,457,457,457,457,0
|
|
20241104,134700,27283886,457,457,457,457,0
|
|
20241104,134600,27283886,457,457,457,457,49
|
|
20241104,134500,27261493,457,457,457,457,0
|
|
20241104,134400,27261493,457,457,457,457,0
|
|
20241104,134300,27261493,457,457,457,457,12
|
|
20241104,134200,27256009,456,456,456,456,1
|
|
20241104,134100,27255553,456,456,456,456,0
|
|
20241104,134000,27255553,456,456,456,456,0
|
|
20241104,133900,27255553,456,456,456,456,0
|
|
20241104,133800,27255553,456,456,456,456,0
|
|
20241104,133700,27255553,456,456,456,456,0
|
|
20241104,133600,27255553,456,456,456,456,89
|
|
20241104,133500,27214969,456,456,456,456,0
|
|
20241104,133400,27214969,456,456,456,456,0
|
|
20241104,133300,27214969,456,456,456,456,0
|
|
20241104,133200,27214969,456,456,456,456,0
|
|
20241104,133100,27214969,456,456,456,456,11
|
|
20241104,133000,27209953,457,457,457,457,0
|
|
20241104,132900,27209953,457,457,457,457,0
|
|
20241104,132800,27209953,457,457,457,457,0
|
|
20241104,132700,27209953,457,457,457,457,0
|
|
20241104,132600,27209953,457,457,457,457,0
|
|
20241104,132500,27209953,457,457,457,457,0
|
|
20241104,132400,27209953,457,457,457,457,0
|
|
20241104,132300,27209953,457,457,457,457,0
|
|
20241104,132200,27209953,457,457,457,457,0
|
|
20241104,132100,27209953,457,457,457,457,0
|
|
20241104,132000,27209953,457,457,457,457,0
|
|
20241104,131900,27209953,457,457,457,457,0
|
|
20241104,131800,27209953,457,457,457,457,4
|
|
20241104,131700,27208125,457,457,457,457,0
|
|
20241104,131600,27208125,457,457,457,457,0
|
|
20241104,131500,27208125,457,457,457,457,0
|
|
20241104,131400,27208125,457,457,457,457,0
|
|
20241104,131300,27208125,457,457,457,457,0
|
|
20241104,131200,27208125,457,457,457,457,0
|
|
20241104,131100,27208125,457,457,457,457,65
|
|
20241104,131000,27178420,458,458,458,458,0
|
|
20241104,130900,27178420,458,458,458,458,3912
|
|
20241104,130800,25386724,458,458,458,458,0
|
|
20241104,130700,25386724,458,458,458,458,0
|
|
20241104,130600,25386724,458,458,458,458,0
|
|
20241104,130500,25386724,458,458,458,458,0
|
|
20241104,130400,25386724,458,458,458,458,0
|
|
20241104,130300,25386724,458,458,458,458,0
|
|
20241104,130200,25386724,458,458,458,458,2
|
|
20241104,130100,25385808,458,458,458,458,0
|
|
20241104,130000,25385808,458,458,458,458,0
|
|
20241104,125900,25385808,458,458,458,458,3
|
|
20241104,125800,25384434,457,457,457,457,0
|
|
20241104,125700,25384434,457,457,457,457,0
|
|
20241104,125600,25384434,457,457,457,457,0
|
|
20241104,125500,25384434,457,457,457,457,25
|
|
20241104,125400,25373009,457,457,457,457,0
|
|
20241104,125300,25373009,457,457,457,457,0
|
|
20241104,125200,25373009,457,457,457,457,0
|
|
20241104,125100,25373009,457,457,457,457,0
|
|
20241104,125000,25373009,457,457,457,457,0
|
|
20241104,124900,25373009,457,457,457,457,0
|
|
20241104,124800,25373009,457,457,457,457,10
|
|
20241104,124700,25368439,459,459,459,459,0
|
|
20241104,124600,25368439,459,459,459,459,0
|
|
20241104,124500,25368439,459,459,459,459,0
|
|
20241104,124400,25368439,459,459,459,459,1
|
|
20241104,124300,25367980,459,459,459,459,0
|
|
20241104,124200,25367980,459,459,459,459,0
|
|
20241104,124100,25367980,459,459,459,459,0
|
|
20241104,124000,25367980,459,459,459,459,0
|
|
20241104,123900,25367980,459,459,459,459,1
|
|
20241104,123800,25367521,459,459,459,459,0
|
|
20241104,123700,25367521,459,459,459,459,0
|
|
20241104,123600,25367521,459,459,459,459,0
|
|
20241104,123500,25367521,459,459,459,459,0
|
|
20241104,123400,25367521,459,459,459,459,0
|
|
20241104,123300,25367521,459,459,459,459,0
|
|
20241104,123200,25367521,459,459,459,459,0
|
|
20241104,123100,25367521,459,459,459,459,0
|
|
20241104,123000,25367521,459,459,459,459,0
|
|
20241104,122900,25367521,459,459,459,459,3
|
|
20241104,122800,25366144,459,459,459,459,1
|
|
20241104,122700,25365685,457,457,457,457,0
|
|
20241104,122600,25365685,457,457,457,457,0
|
|
20241104,122500,25365685,457,457,457,457,0
|
|
20241104,122400,25365685,457,457,457,457,0
|
|
20241104,122300,25365685,457,457,457,457,0
|
|
20241104,122200,25365685,457,457,457,457,0
|
|
20241104,122100,25365685,457,457,457,457,0
|
|
20241104,122000,25365685,457,457,457,457,209
|
|
20241104,121900,25270172,457,457,457,457,0
|
|
20241104,121800,25270172,457,457,457,457,0
|
|
20241104,121700,25270172,457,457,457,457,0
|
|
20241104,121600,25270172,457,457,457,457,0
|
|
20241104,121500,25270172,457,458,458,457,291
|
|
20241104,121400,25137150,457,457,457,457,0
|
|
20241104,121300,25137150,457,457,457,457,0
|
|
20241104,121200,25137150,457,457,457,457,0
|
|
20241104,121100,25137150,457,457,457,457,0
|
|
20241104,121000,25137150,457,457,457,457,0
|
|
20241104,120900,25137150,457,457,457,457,0
|
|
20241104,120800,25137150,457,457,457,457,0
|
|
20241104,120700,25137150,457,457,457,457,0
|
|
20241104,120600,25137150,457,457,457,457,0
|
|
20241104,120500,25137150,457,457,457,457,0
|
|
20241104,120400,25137150,457,457,457,457,0
|
|
20241104,120300,25137150,457,457,457,457,44
|
|
20241104,120200,25117042,456,456,456,456,0
|
|
20241104,120100,25117042,456,456,456,456,0
|
|
20241104,120000,25117042,456,456,456,456,0
|
|
20241104,115900,25117042,456,456,456,456,0
|
|
20241104,115800,25117042,456,456,456,456,0
|
|
20241104,115700,25117042,456,456,456,456,0
|
|
20241104,115600,25117042,456,456,456,456,0
|
|
20241104,115500,25117042,456,456,456,456,1000
|
|
20241104,115400,24661042,459,459,459,459,0
|
|
20241104,115300,24661042,459,459,459,459,0
|
|
20241104,115200,24661042,459,459,459,459,0
|
|
20241104,115100,24661042,459,459,459,459,4
|
|
20241104,115000,24659206,459,459,459,459,0
|
|
20241104,114900,24659206,459,459,459,459,1
|
|
20241104,114800,24658747,460,460,460,460,0
|
|
20241104,114700,24658747,460,460,460,460,0
|
|
20241104,114600,24658747,460,460,460,460,0
|
|
20241104,114500,24658747,460,460,460,460,0
|
|
20241104,114400,24658747,460,459,460,459,3200
|
|
20241104,114300,23188811,455,455,455,455,0
|
|
20241104,114200,23188811,455,455,455,455,0
|
|
20241104,114100,23188811,455,455,455,455,61
|
|
20241104,114000,23161056,459,459,459,459,0
|
|
20241104,113900,23161056,459,459,459,459,0
|
|
20241104,113800,23161056,459,459,459,459,0
|
|
20241104,113700,23161056,459,459,459,459,0
|
|
20241104,113600,23161056,459,459,459,459,40
|
|
20241104,113500,23142696,459,459,459,459,0
|
|
20241104,113400,23142696,459,459,459,459,0
|
|
20241104,113300,23142696,459,459,459,459,1
|
|
20241104,113200,23142237,455,455,455,455,0
|
|
20241104,113100,23142237,455,455,455,455,0
|
|
20241104,113000,23142237,455,455,455,455,0
|
|
20241104,112900,23142237,455,455,455,455,0
|
|
20241104,112800,23142237,455,455,455,455,0
|
|
20241104,112700,23142237,455,455,455,455,0
|
|
20241104,112600,23142237,455,455,455,455,1
|
|
20241104,112500,23141782,455,456,456,455,22
|
|
20241104,112400,23131755,456,456,456,456,1800
|
|
20241104,112300,22310955,455,455,455,455,0
|
|
20241104,112200,22310955,455,455,455,455,0
|
|
20241104,112100,22310955,455,455,455,455,0
|
|
20241104,112000,22310955,455,455,455,455,266
|
|
20241104,111900,22189925,455,455,455,455,0
|
|
20241104,111800,22189925,455,455,455,455,0
|
|
20241104,111700,22189925,455,455,455,455,0
|
|
20241104,111600,22189925,455,455,455,455,0
|
|
20241104,111500,22189925,455,455,455,455,0
|
|
20241104,111400,22189925,455,455,455,455,0
|
|
20241104,111300,22189925,455,455,455,455,0
|
|
20241104,111200,22189925,455,455,455,455,0
|
|
20241104,111100,22189925,455,455,455,455,0
|
|
20241104,111000,22189925,455,455,455,455,0
|
|
20241104,110900,22189925,455,455,455,455,0
|
|
20241104,110800,22189925,455,455,455,455,116
|
|
20241104,110700,22137145,455,455,455,455,0
|
|
20241104,110600,22137145,455,455,455,455,0
|
|
20241104,110500,22137145,455,455,455,455,0
|
|
20241104,110400,22137145,455,455,455,455,0
|
|
20241104,110300,22137145,455,455,455,455,126
|
|
20241104,110200,22079815,455,455,455,455,0
|
|
20241104,110100,22079815,455,455,455,455,0
|
|
20241104,110000,22079815,455,455,455,455,0
|
|
20241104,105900,22079815,455,455,455,455,0
|
|
20241104,105800,22079815,455,455,455,455,0
|
|
20241104,105700,22079815,455,455,455,455,0
|
|
20241104,105600,22079815,455,455,455,455,0
|
|
20241104,105500,22079815,455,457,457,455,379
|
|
20241104,105400,21906901,459,459,459,459,0
|
|
20241104,105300,21906901,459,459,459,459,0
|
|
20241104,105200,21906901,459,459,459,459,0
|
|
20241104,105100,21906901,459,459,459,459,0
|
|
20241104,105000,21906901,459,459,459,459,0
|
|
20241104,104900,21906901,459,459,459,459,0
|
|
20241104,104800,21906901,459,459,459,459,0
|
|
20241104,104700,21906901,459,459,459,459,0
|
|
20241104,104600,21906901,459,459,459,459,0
|
|
20241104,104500,21906901,459,459,459,459,0
|
|
20241104,104400,21906901,459,459,459,459,0
|
|
20241104,104300,21906901,459,459,459,459,0
|
|
20241104,104200,21906901,459,459,459,459,0
|
|
20241104,104100,21906901,459,459,459,459,4
|
|
20241104,104000,21905065,459,459,459,459,0
|
|
20241104,103900,21905065,459,459,459,459,0
|
|
20241104,103800,21905065,459,459,459,459,230
|
|
20241104,103700,21799495,454,454,454,454,0
|
|
20241104,103600,21799495,454,454,454,454,0
|
|
20241104,103500,21799495,454,454,454,454,0
|
|
20241104,103400,21799495,454,454,454,454,0
|
|
20241104,103300,21799495,454,454,454,454,0
|
|
20241104,103200,21799495,454,454,454,454,0
|
|
20241104,103100,21799495,454,454,454,454,0
|
|
20241104,103000,21799495,454,454,454,454,0
|
|
20241104,102900,21799495,454,454,454,454,0
|
|
20241104,102800,21799495,454,454,454,454,0
|
|
20241104,102700,21799495,454,454,454,454,0
|
|
20241104,102600,21799495,454,454,454,454,0
|
|
20241104,102500,21799495,454,454,454,454,0
|
|
20241104,102400,21799495,454,454,454,454,0
|
|
20241104,102300,21799495,454,454,454,454,0
|
|
20241104,102200,21799495,454,454,454,453,5366
|
|
20241104,102100,19363931,454,455,455,454,5234
|
|
20241104,102000,16987692,455,455,455,455,0
|
|
20241104,101900,16987692,455,455,455,455,0
|
|
20241104,101800,16987692,455,455,455,455,0
|
|
20241104,101700,16987692,455,455,455,455,0
|
|
20241104,101600,16987692,455,461,461,455,25392
|
|
20241104,101500,5340153,460,460,460,460,761
|
|
20241104,101400,4990093,460,460,460,460,76
|
|
20241104,101300,4955133,460,460,460,460,0
|
|
20241104,101200,4955133,460,460,460,460,1
|
|
20241104,101100,4954673,461,458,461,458,1054
|
|
20241104,101000,4470300,455,455,455,455,0
|
|
20241104,100900,4470300,455,455,455,455,0
|
|
20241104,100800,4470300,455,455,455,455,0
|
|
20241104,100700,4470300,455,455,455,455,0
|
|
20241104,100600,4470300,455,455,455,455,0
|
|
20241104,100500,4470300,455,455,455,455,0
|
|
20241104,100400,4470300,455,455,455,455,0
|
|
20241104,100300,4470300,455,455,455,455,0
|
|
20241104,100200,4470300,455,455,455,455,0
|
|
20241104,100100,4470300,455,455,455,455,0
|
|
20241104,100000,4470300,455,455,455,455,332
|
|
20241104,095900,4319240,458,458,458,458,1
|
|
20241104,095800,4318782,458,458,458,458,0
|
|
20241104,095700,4318782,458,458,458,458,0
|
|
20241104,095600,4318782,458,458,458,458,0
|
|
20241104,095500,4318782,458,458,458,458,0
|
|
20241104,095400,4318782,458,458,458,458,2000
|
|
20241104,095300,3402782,459,459,459,459,0
|
|
20241104,095200,3402782,459,459,459,459,0
|
|
20241104,095100,3402782,459,459,459,459,0
|
|
20241104,095000,3402782,459,459,459,459,0
|
|
20241104,094900,3402782,459,459,459,459,0
|
|
20241104,094800,3402782,459,455,459,455,5170
|
|
20241104,094700,1032470,458,458,458,458,0
|
|
20241104,094600,1032470,458,458,458,458,0
|
|
20241104,094500,1032470,458,458,458,458,0
|
|
20241104,094400,1032470,458,458,458,458,43
|
|
20241104,094300,1012776,458,458,458,458,59
|
|
20241104,094200,985754,458,458,458,458,139
|
|
20241104,094100,922092,458,458,458,458,2
|
|
20241104,094000,921176,458,458,458,458,6
|
|
20241104,093900,918428,459,459,459,459,32
|
|
20241104,093800,903740,459,459,459,459,0
|
|
20241104,093700,903740,459,459,459,459,0
|
|
20241104,093600,903740,459,459,459,459,10
|
|
20241104,093500,899150,458,458,458,458,995
|
|
20241104,093400,443440,458,458,458,458,0
|
|
20241104,093300,443440,458,458,458,458,0
|
|
20241104,093200,443440,458,458,458,458,20
|
|
20241104,093100,434280,458,458,458,458,105
|
|
20241104,093000,386190,458,458,458,458,0
|
|
20241104,092900,386190,458,458,458,458,0
|
|
20241104,092800,386190,458,458,458,458,10
|
|
20241104,092700,381610,459,459,459,459,0
|
|
20241104,092600,381610,459,459,459,459,0
|
|
20241104,092500,381610,459,459,459,459,0
|
|
20241104,092400,381610,459,459,459,459,0
|
|
20241104,092300,381610,459,459,459,459,0
|
|
20241104,092200,381610,459,459,459,459,0
|
|
20241104,092100,381610,459,459,459,459,0
|
|
20241104,092000,381610,459,459,459,459,0
|
|
20241104,091900,381610,459,459,459,459,0
|
|
20241104,091800,381610,459,459,459,459,50
|
|
20241104,091700,358660,459,457,459,457,200
|
|
20241104,091600,267040,456,456,456,456,0
|
|
20241104,091500,267040,456,456,456,456,0
|
|
20241104,091400,267040,456,456,456,456,0
|
|
20241104,091300,267040,456,456,456,456,0
|
|
20241104,091200,267040,456,456,456,456,0
|
|
20241104,091100,267040,456,456,456,456,0
|
|
20241104,091000,267040,456,456,456,456,0
|
|
20241104,090900,267040,456,456,456,456,0
|
|
20241104,090800,267040,456,455,456,455,533
|
|
20241104,090700,24011,451,451,451,451,0
|
|
20241104,090600,24011,451,451,451,451,0
|
|
20241104,090500,24011,451,451,451,451,0
|
|
20241104,090400,24011,451,451,451,451,0
|
|
20241104,090300,24011,451,451,451,451,0
|
|
20241104,090200,24011,451,451,451,451,26
|
|
20241104,090100,12285,455,455,455,455,0
|
|
20241104,090000,12285,455,455,455,455,27
|