580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183700,35438433,464,464,464,464,2000
|
|
20241106,183600,35438433,464,464,464,464,0
|
|
20241106,183500,35438433,464,464,464,464,0
|
|
20241106,183400,35438433,464,464,464,464,0
|
|
20241106,183300,35438433,464,464,464,464,0
|
|
20241106,183200,35438433,464,464,464,464,0
|
|
20241106,183100,35438433,464,464,464,464,0
|
|
20241106,183000,35438433,464,464,464,464,0
|
|
20241106,182900,35438433,464,464,464,464,0
|
|
20241106,182800,35438433,464,464,464,464,0
|
|
20241106,182700,35438433,464,464,464,464,0
|
|
20241106,182600,35438433,464,464,464,464,0
|
|
20241106,182500,35438433,464,464,464,464,0
|
|
20241106,182400,35438433,464,464,464,464,0
|
|
20241106,182300,35438433,464,464,464,464,0
|
|
20241106,182200,35438433,464,464,464,464,0
|
|
20241106,182100,35438433,464,464,464,464,0
|
|
20241106,182000,35438433,464,464,464,464,0
|
|
20241106,181900,35438433,464,464,464,464,0
|
|
20241106,181800,35438433,464,464,464,464,0
|
|
20241106,181700,35438433,464,464,464,464,0
|
|
20241106,181600,35438433,464,464,464,464,0
|
|
20241106,181500,35438433,464,464,464,464,0
|
|
20241106,181400,35438433,464,464,464,464,0
|
|
20241106,181300,35438433,464,464,464,464,0
|
|
20241106,181200,35438433,464,464,464,464,0
|
|
20241106,181100,35438433,464,464,464,464,0
|
|
20241106,181000,35438433,464,464,464,464,0
|
|
20241106,180900,35438433,464,464,464,464,0
|
|
20241106,180800,35438433,464,464,464,464,0
|
|
20241106,180700,35438433,464,464,464,464,2000
|
|
20241106,180600,35438433,464,464,464,464,0
|
|
20241106,180500,35438433,464,464,464,464,0
|
|
20241106,180400,35438433,464,464,464,464,0
|
|
20241106,180300,35438433,464,464,464,464,0
|
|
20241106,180200,35438433,464,464,464,464,0
|
|
20241106,180100,35438433,464,464,464,464,0
|
|
20241106,180000,35438433,464,464,464,464,0
|
|
20241106,175900,35438433,464,464,464,464,0
|
|
20241106,175800,35438433,464,464,464,464,0
|
|
20241106,175700,35438433,464,464,464,464,0
|
|
20241106,175600,35438433,464,464,464,464,0
|
|
20241106,175500,35438433,464,464,464,464,0
|
|
20241106,175400,35438433,464,464,464,464,0
|
|
20241106,175300,35438433,464,464,464,464,0
|
|
20241106,175200,35438433,464,464,464,464,0
|
|
20241106,175100,35438433,464,464,464,464,0
|
|
20241106,175000,35438433,464,464,464,464,0
|
|
20241106,174900,35438433,464,464,464,464,0
|
|
20241106,174800,35438433,464,464,464,464,0
|
|
20241106,174700,35438433,464,464,464,464,0
|
|
20241106,174600,35438433,464,464,464,464,0
|
|
20241106,174500,35438433,464,464,464,464,0
|
|
20241106,174400,35438433,464,464,464,464,0
|
|
20241106,174300,35438433,464,464,464,464,0
|
|
20241106,174200,35438433,464,464,464,464,0
|
|
20241106,174100,35438433,464,464,464,464,0
|
|
20241106,174000,35438433,464,464,464,464,0
|
|
20241106,173900,35438433,464,464,464,464,0
|
|
20241106,173800,35438433,464,464,464,464,0
|
|
20241106,173700,35438433,464,464,464,464,2000
|
|
20241106,173600,35438433,464,464,464,464,0
|
|
20241106,173500,35438433,464,464,464,464,0
|
|
20241106,173400,35438433,464,464,464,464,0
|
|
20241106,173300,35438433,464,464,464,464,0
|
|
20241106,173200,35438433,464,464,464,464,0
|
|
20241106,173100,35438433,464,464,464,464,0
|
|
20241106,173000,35438433,464,464,464,464,0
|
|
20241106,172900,35438433,464,464,464,464,0
|
|
20241106,172800,35438433,464,464,464,464,0
|
|
20241106,172700,35438433,464,464,464,464,0
|
|
20241106,172600,35438433,464,464,464,464,0
|
|
20241106,172500,35438433,464,464,464,464,0
|
|
20241106,172400,35438433,464,464,464,464,0
|
|
20241106,172300,35438433,464,464,464,464,0
|
|
20241106,172200,35438433,464,464,464,464,0
|
|
20241106,172100,35438433,464,464,464,464,0
|
|
20241106,172000,35438433,464,464,464,464,0
|
|
20241106,171900,35438433,464,464,464,464,0
|
|
20241106,171800,35438433,464,464,464,464,0
|
|
20241106,171700,35438433,464,464,464,464,0
|
|
20241106,171600,35438433,464,464,464,464,0
|
|
20241106,171500,35438433,464,464,464,464,0
|
|
20241106,171400,35438433,464,464,464,464,0
|
|
20241106,171300,35438433,464,464,464,464,0
|
|
20241106,171200,35438433,464,464,464,464,0
|
|
20241106,171100,35438433,464,464,464,464,0
|
|
20241106,171000,35438433,464,464,464,464,0
|
|
20241106,170900,35438433,464,464,464,464,0
|
|
20241106,170800,35438433,464,464,464,464,0
|
|
20241106,170700,35438433,464,464,464,464,2000
|
|
20241106,170600,35438433,464,464,464,464,0
|
|
20241106,170500,35438433,464,464,464,464,0
|
|
20241106,170400,35438433,464,464,464,464,0
|
|
20241106,170300,35438433,464,464,464,464,0
|
|
20241106,170200,35438433,464,464,464,464,0
|
|
20241106,170100,35438433,464,464,464,464,0
|
|
20241106,170000,35438433,464,464,464,464,0
|
|
20241106,165900,35438433,464,464,464,464,0
|
|
20241106,165800,35438433,464,464,464,464,0
|
|
20241106,165700,35438433,464,464,464,464,0
|
|
20241106,165600,35438433,464,464,464,464,0
|
|
20241106,165500,35438433,464,464,464,464,0
|
|
20241106,165400,35438433,464,464,464,464,0
|
|
20241106,165300,35438433,464,464,464,464,0
|
|
20241106,165200,35438433,464,464,464,464,0
|
|
20241106,165100,35438433,464,464,464,464,0
|
|
20241106,165000,35438433,464,464,464,464,0
|
|
20241106,164900,35438433,464,464,464,464,0
|
|
20241106,164800,35438433,464,464,464,464,0
|
|
20241106,164700,35438433,464,464,464,464,0
|
|
20241106,164600,35438433,464,464,464,464,0
|
|
20241106,164500,35438433,464,464,464,464,0
|
|
20241106,164400,35438433,464,464,464,464,0
|
|
20241106,164300,35438433,464,464,464,464,0
|
|
20241106,164200,35438433,464,464,464,464,0
|
|
20241106,164100,35438433,464,464,464,464,0
|
|
20241106,164000,35438433,464,464,464,464,0
|
|
20241106,163900,35438433,464,464,464,464,0
|
|
20241106,163800,35438433,464,464,464,464,0
|
|
20241106,163700,35438433,464,464,464,464,2000
|
|
20241106,163600,35438433,464,464,464,464,0
|
|
20241106,163500,35438433,464,464,464,464,0
|
|
20241106,163400,35438433,464,464,464,464,0
|
|
20241106,163300,35438433,464,464,464,464,0
|
|
20241106,163200,35438433,464,464,464,464,0
|
|
20241106,163100,35438433,464,464,464,464,0
|
|
20241106,163000,35438433,464,464,464,464,0
|
|
20241106,162900,35438433,464,464,464,464,0
|
|
20241106,162800,35438433,464,464,464,464,0
|
|
20241106,162700,35438433,464,464,464,464,0
|
|
20241106,162600,35438433,464,464,464,464,0
|
|
20241106,162500,35438433,464,464,464,464,0
|
|
20241106,162400,35438433,464,464,464,464,0
|
|
20241106,162300,35438433,464,464,464,464,0
|
|
20241106,162200,35438433,464,464,464,464,0
|
|
20241106,162100,35438433,464,464,464,464,0
|
|
20241106,162000,35438433,464,464,464,464,0
|
|
20241106,161900,35438433,464,464,464,464,0
|
|
20241106,161800,35438433,464,464,464,464,0
|
|
20241106,161700,35438433,464,464,464,464,0
|
|
20241106,161600,35438433,464,464,464,464,0
|
|
20241106,161500,35438433,464,464,464,464,0
|
|
20241106,161400,35438433,464,464,464,464,0
|
|
20241106,161300,35438433,464,464,464,464,0
|
|
20241106,161200,35438433,464,464,464,464,0
|
|
20241106,161100,35438433,464,464,464,464,0
|
|
20241106,161000,35438433,464,464,464,464,0
|
|
20241106,160900,35438433,464,464,464,464,0
|
|
20241106,160800,35438433,464,464,464,464,0
|
|
20241106,160700,35438433,464,464,464,464,2000
|
|
20241106,160600,35438433,464,464,464,464,0
|
|
20241106,160500,35438433,464,464,464,464,0
|
|
20241106,160400,35438433,464,464,464,464,0
|
|
20241106,160300,35438433,464,464,464,464,0
|
|
20241106,160200,35438433,464,464,464,464,0
|
|
20241106,160100,35438433,464,464,464,464,0
|
|
20241106,160000,35438433,464,464,464,464,0
|
|
20241106,155900,35438433,464,464,464,464,0
|
|
20241106,155800,35438433,464,464,464,464,0
|
|
20241106,155700,35438433,464,464,464,464,0
|
|
20241106,155600,35438433,464,464,464,464,0
|
|
20241106,155500,35438433,464,464,464,464,0
|
|
20241106,155400,35438433,464,464,464,464,0
|
|
20241106,155300,35438433,464,464,464,464,0
|
|
20241106,155200,35438433,464,464,464,464,0
|
|
20241106,155100,35438433,464,464,464,464,0
|
|
20241106,155000,35438433,464,464,464,464,0
|
|
20241106,154900,35438433,464,464,464,464,0
|
|
20241106,154800,35438433,464,464,464,464,0
|
|
20241106,154700,35438433,464,464,464,464,0
|
|
20241106,154600,35438433,464,464,464,464,0
|
|
20241106,154500,35438433,464,464,464,464,0
|
|
20241106,154400,35438433,464,464,464,464,0
|
|
20241106,154300,35438433,464,464,464,464,0
|
|
20241106,154200,35438433,464,464,464,464,0
|
|
20241106,154100,35438433,464,464,464,464,0
|
|
20241106,154000,35438433,464,464,464,464,0
|
|
20241106,153900,35438433,464,464,464,464,0
|
|
20241106,153800,35438433,464,464,464,464,0
|
|
20241106,153700,35438433,464,464,464,464,2000
|
|
20241106,153600,35438433,464,464,464,464,0
|
|
20241106,153500,35438433,464,464,464,464,0
|
|
20241106,153400,35438433,464,464,464,464,0
|
|
20241106,153300,35438433,464,464,464,464,0
|
|
20241106,153200,35438433,464,464,464,464,0
|
|
20241106,153100,35438433,464,464,464,464,0
|
|
20241106,153000,35438433,464,464,464,464,2000
|
|
20241106,152900,34510433,463,463,463,463,0
|
|
20241106,152800,34510433,463,463,463,463,0
|
|
20241106,152700,34510433,463,463,463,463,0
|
|
20241106,152600,34510433,463,463,463,463,0
|
|
20241106,152500,34510433,463,463,463,463,0
|
|
20241106,152400,34510433,463,463,463,463,0
|
|
20241106,152300,34510433,463,463,463,463,0
|
|
20241106,152200,34510433,463,463,463,463,0
|
|
20241106,152100,34510433,463,463,463,463,0
|
|
20241106,152000,34510433,463,463,463,463,0
|
|
20241106,151900,34510433,463,463,463,463,0
|
|
20241106,151800,34510433,463,463,463,463,0
|
|
20241106,151700,34510433,463,461,463,461,1395
|
|
20241106,151600,33865544,461,461,461,461,0
|
|
20241106,151500,33865544,461,461,461,460,361
|
|
20241106,151400,33699482,460,460,460,460,0
|
|
20241106,151300,33699482,460,460,460,460,805
|
|
20241106,151200,33329182,460,457,460,457,9273
|
|
20241106,151100,29074128,457,457,457,457,0
|
|
20241106,151000,29074128,457,457,457,457,0
|
|
20241106,150900,29074128,457,457,457,457,100
|
|
20241106,150800,29028428,454,454,454,454,0
|
|
20241106,150700,29028428,454,454,454,454,0
|
|
20241106,150600,29028428,454,454,454,454,0
|
|
20241106,150500,29028428,454,454,454,454,0
|
|
20241106,150400,29028428,454,454,454,454,0
|
|
20241106,150300,29028428,454,454,454,454,0
|
|
20241106,150200,29028428,454,454,454,454,0
|
|
20241106,150100,29028428,454,454,454,454,0
|
|
20241106,150000,29028428,454,454,454,454,3800
|
|
20241106,145900,27303228,454,454,454,454,0
|
|
20241106,145800,27303228,454,454,454,454,0
|
|
20241106,145700,27303228,454,454,454,454,0
|
|
20241106,145600,27303228,454,454,454,454,130
|
|
20241106,145500,27244208,453,453,453,453,0
|
|
20241106,145400,27244208,453,453,453,453,0
|
|
20241106,145300,27244208,453,453,453,453,0
|
|
20241106,145200,27244208,453,453,453,453,0
|
|
20241106,145100,27244208,453,453,453,453,2
|
|
20241106,145000,27243302,452,452,452,452,0
|
|
20241106,144900,27243302,452,452,452,452,0
|
|
20241106,144800,27243302,452,456,456,452,4500
|
|
20241106,144700,25207125,456,456,456,456,0
|
|
20241106,144600,25207125,456,456,456,456,0
|
|
20241106,144500,25207125,456,456,456,456,0
|
|
20241106,144400,25207125,456,456,456,456,0
|
|
20241106,144300,25207125,456,456,456,456,0
|
|
20241106,144200,25207125,456,456,456,456,0
|
|
20241106,144100,25207125,456,456,456,456,0
|
|
20241106,144000,25207125,456,456,456,456,4
|
|
20241106,143900,25205301,460,460,460,460,0
|
|
20241106,143800,25205301,460,460,460,460,0
|
|
20241106,143700,25205301,460,460,460,460,0
|
|
20241106,143600,25205301,460,460,460,460,0
|
|
20241106,143500,25205301,460,460,460,460,0
|
|
20241106,143400,25205301,460,459,460,459,300
|
|
20241106,143300,25067580,455,455,455,455,0
|
|
20241106,143200,25067580,455,455,455,455,0
|
|
20241106,143100,25067580,455,455,455,455,3
|
|
20241106,143000,25066215,459,459,459,459,10
|
|
20241106,142900,25061625,458,458,458,458,0
|
|
20241106,142800,25061625,458,458,458,458,0
|
|
20241106,142700,25061625,458,458,458,458,176
|
|
20241106,142600,24981017,458,458,458,458,0
|
|
20241106,142500,24981017,458,458,458,458,0
|
|
20241106,142400,24981017,458,458,458,458,0
|
|
20241106,142300,24981017,458,458,458,458,0
|
|
20241106,142200,24981017,458,458,458,458,0
|
|
20241106,142100,24981017,458,458,458,458,0
|
|
20241106,142000,24981017,458,458,458,458,0
|
|
20241106,141900,24981017,458,458,458,458,0
|
|
20241106,141800,24981017,458,458,458,458,0
|
|
20241106,141700,24981017,458,458,458,458,0
|
|
20241106,141600,24981017,458,458,458,458,0
|
|
20241106,141500,24981017,458,458,458,458,0
|
|
20241106,141400,24981017,458,458,458,458,0
|
|
20241106,141300,24981017,458,458,458,458,0
|
|
20241106,141200,24981017,458,458,458,458,73
|
|
20241106,141100,24947583,458,458,458,458,0
|
|
20241106,141000,24947583,458,458,458,458,0
|
|
20241106,140900,24947583,458,458,458,458,0
|
|
20241106,140800,24947583,458,458,458,458,0
|
|
20241106,140700,24947583,458,458,458,458,2076
|
|
20241106,140600,23996775,453,453,453,453,2800
|
|
20241106,140500,22728375,454,458,458,454,2323
|
|
20241106,140400,21672092,459,459,459,459,0
|
|
20241106,140300,21672092,459,459,459,459,300
|
|
20241106,140200,21534392,460,460,460,460,0
|
|
20241106,140100,21534392,460,460,460,460,0
|
|
20241106,140000,21534392,460,460,460,460,0
|
|
20241106,135900,21534392,460,460,460,460,0
|
|
20241106,135800,21534392,460,460,460,460,0
|
|
20241106,135700,21534392,460,460,460,460,0
|
|
20241106,135600,21534392,460,460,460,460,0
|
|
20241106,135500,21534392,460,460,460,460,0
|
|
20241106,135400,21534392,460,460,460,460,295
|
|
20241106,135300,21398692,460,460,460,460,0
|
|
20241106,135200,21398692,460,460,460,460,0
|
|
20241106,135100,21398692,460,460,460,460,0
|
|
20241106,135000,21398692,460,460,460,460,0
|
|
20241106,134900,21398692,460,460,460,460,0
|
|
20241106,134800,21398692,460,460,460,460,0
|
|
20241106,134700,21398692,460,460,460,460,0
|
|
20241106,134600,21398692,460,460,460,460,0
|
|
20241106,134500,21398692,460,460,460,460,0
|
|
20241106,134400,21398692,460,460,460,460,0
|
|
20241106,134300,21398692,460,460,460,460,1
|
|
20241106,134200,21398232,460,460,460,460,0
|
|
20241106,134100,21398232,460,460,460,460,0
|
|
20241106,134000,21398232,460,460,460,460,1
|
|
20241106,133900,21397772,460,460,460,460,0
|
|
20241106,133800,21397772,460,460,460,460,62
|
|
20241106,133700,21369252,460,460,460,460,0
|
|
20241106,133600,21369252,460,460,460,460,0
|
|
20241106,133500,21369252,460,460,460,460,741
|
|
20241106,133400,21028392,460,460,460,460,0
|
|
20241106,133300,21028392,460,460,460,460,0
|
|
20241106,133200,21028392,460,460,460,460,0
|
|
20241106,133100,21028392,460,460,460,460,0
|
|
20241106,133000,21028392,460,460,460,460,0
|
|
20241106,132900,21028392,460,460,460,460,1
|
|
20241106,132800,21027932,459,459,459,459,0
|
|
20241106,132700,21027932,459,459,459,459,0
|
|
20241106,132600,21027932,459,459,459,459,8
|
|
20241106,132500,21024260,458,458,458,458,0
|
|
20241106,132400,21024260,458,458,458,458,0
|
|
20241106,132300,21024260,458,458,458,458,0
|
|
20241106,132200,21024260,458,458,458,458,0
|
|
20241106,132100,21024260,458,458,458,458,0
|
|
20241106,132000,21024260,458,458,458,458,0
|
|
20241106,131900,21024260,458,458,458,458,0
|
|
20241106,131800,21024260,458,458,458,458,0
|
|
20241106,131700,21024260,458,458,458,458,0
|
|
20241106,131600,21024260,458,458,458,458,0
|
|
20241106,131500,21024260,458,458,458,458,0
|
|
20241106,131400,21024260,458,458,458,458,0
|
|
20241106,131300,21024260,458,458,458,458,0
|
|
20241106,131200,21024260,458,458,458,458,0
|
|
20241106,131100,21024260,458,458,458,458,0
|
|
20241106,131000,21024260,458,458,458,458,575
|
|
20241106,130900,20760910,460,460,460,460,0
|
|
20241106,130800,20760910,460,460,460,460,0
|
|
20241106,130700,20760910,460,460,460,460,0
|
|
20241106,130600,20760910,460,460,460,460,460
|
|
20241106,130500,20549310,458,458,458,458,0
|
|
20241106,130400,20549310,458,458,458,458,0
|
|
20241106,130300,20549310,458,458,458,458,0
|
|
20241106,130200,20549310,458,458,458,458,0
|
|
20241106,130100,20549310,458,458,458,458,0
|
|
20241106,130000,20549310,458,458,458,458,0
|
|
20241106,125900,20549310,458,458,458,458,0
|
|
20241106,125800,20549310,458,458,458,458,0
|
|
20241106,125700,20549310,458,458,458,458,0
|
|
20241106,125600,20549310,458,458,458,458,427
|
|
20241106,125500,20353744,458,458,458,458,0
|
|
20241106,125400,20353744,458,458,458,458,0
|
|
20241106,125300,20353744,458,458,458,458,0
|
|
20241106,125200,20353744,458,457,458,457,200
|
|
20241106,125100,20262335,456,456,456,456,0
|
|
20241106,125000,20262335,456,456,456,456,0
|
|
20241106,124900,20262335,456,456,456,456,0
|
|
20241106,124800,20262335,456,456,456,456,0
|
|
20241106,124700,20262335,456,456,456,456,0
|
|
20241106,124600,20262335,456,456,456,456,0
|
|
20241106,124500,20262335,456,456,456,456,0
|
|
20241106,124400,20262335,456,456,456,456,0
|
|
20241106,124300,20262335,456,456,456,456,0
|
|
20241106,124200,20262335,456,456,456,456,0
|
|
20241106,124100,20262335,456,456,456,456,0
|
|
20241106,124000,20262335,456,455,456,455,101
|
|
20241106,123900,20216280,454,454,454,454,0
|
|
20241106,123800,20216280,454,454,454,454,0
|
|
20241106,123700,20216280,454,454,454,454,0
|
|
20241106,123600,20216280,454,454,454,454,0
|
|
20241106,123500,20216280,454,454,454,454,0
|
|
20241106,123400,20216280,454,454,454,454,0
|
|
20241106,123300,20216280,454,454,454,454,0
|
|
20241106,123200,20216280,454,454,454,454,0
|
|
20241106,123100,20216280,454,454,454,454,0
|
|
20241106,123000,20216280,454,454,454,454,0
|
|
20241106,122900,20216280,454,455,455,454,224
|
|
20241106,122800,20114578,455,455,455,455,6
|
|
20241106,122700,20111848,455,455,455,455,80
|
|
20241106,122600,20075448,455,455,455,455,11
|
|
20241106,122500,20070443,455,455,455,455,7
|
|
20241106,122400,20067258,455,455,455,455,672
|
|
20241106,122300,19761498,455,455,455,455,0
|
|
20241106,122200,19761498,455,456,456,455,2000
|
|
20241106,122100,18851493,456,456,456,456,92
|
|
20241106,122000,18809541,456,456,456,456,0
|
|
20241106,121900,18809541,456,456,456,456,0
|
|
20241106,121800,18809541,456,456,456,456,908
|
|
20241106,121700,18395493,456,456,456,456,0
|
|
20241106,121600,18395493,456,456,456,456,0
|
|
20241106,121500,18395493,456,456,456,456,0
|
|
20241106,121400,18395493,456,456,456,456,0
|
|
20241106,121300,18395493,456,457,457,456,56
|
|
20241106,121200,18369915,457,457,457,457,0
|
|
20241106,121100,18369915,457,457,457,457,0
|
|
20241106,121000,18369915,457,457,457,457,0
|
|
20241106,120900,18369915,457,457,457,457,0
|
|
20241106,120800,18369915,457,457,457,457,0
|
|
20241106,120700,18369915,457,457,457,457,0
|
|
20241106,120600,18369915,457,457,457,457,0
|
|
20241106,120500,18369915,457,457,457,457,0
|
|
20241106,120400,18369915,457,460,460,457,2033
|
|
20241106,120300,17439816,461,461,461,461,0
|
|
20241106,120200,17439816,461,461,461,461,0
|
|
20241106,120100,17439816,461,461,461,461,0
|
|
20241106,120000,17439816,461,461,461,461,0
|
|
20241106,115900,17439816,461,461,461,461,0
|
|
20241106,115800,17439816,461,461,461,461,0
|
|
20241106,115700,17439816,461,461,461,461,0
|
|
20241106,115600,17439816,461,461,461,461,0
|
|
20241106,115500,17439816,461,461,461,461,0
|
|
20241106,115400,17439816,461,461,461,461,0
|
|
20241106,115300,17439816,461,461,461,461,3
|
|
20241106,115200,17438433,461,461,461,461,4
|
|
20241106,115100,17436589,461,461,461,461,1
|
|
20241106,115000,17436128,461,461,461,461,0
|
|
20241106,114900,17436128,461,461,461,461,0
|
|
20241106,114800,17436128,461,461,461,461,1
|
|
20241106,114700,17435667,458,458,458,458,0
|
|
20241106,114600,17435667,458,458,458,458,0
|
|
20241106,114500,17435667,458,459,459,458,1000
|
|
20241106,114400,16977567,459,459,459,459,0
|
|
20241106,114300,16977567,459,459,459,459,0
|
|
20241106,114200,16977567,459,459,459,459,521
|
|
20241106,114100,16738428,458,458,458,458,3840
|
|
20241106,114000,14979708,459,459,459,459,1017
|
|
20241106,113900,14512905,459,459,459,459,2
|
|
20241106,113800,14511987,458,458,458,458,1263
|
|
20241106,113700,13933533,462,462,462,462,0
|
|
20241106,113600,13933533,462,462,462,462,0
|
|
20241106,113500,13933533,462,462,462,462,0
|
|
20241106,113400,13933533,462,462,462,462,100
|
|
20241106,113300,13887333,458,458,458,458,0
|
|
20241106,113200,13887333,458,460,460,458,1898
|
|
20241106,113100,13016652,461,461,461,461,0
|
|
20241106,113000,13016652,461,461,461,461,0
|
|
20241106,112900,13016652,461,461,461,461,0
|
|
20241106,112800,13016652,461,461,461,461,0
|
|
20241106,112700,13016652,461,461,461,461,0
|
|
20241106,112600,13016652,461,461,461,461,50
|
|
20241106,112500,12993602,461,461,461,461,50
|
|
20241106,112400,12970552,462,462,462,462,0
|
|
20241106,112300,12970552,462,462,462,462,0
|
|
20241106,112200,12970552,462,462,462,462,0
|
|
20241106,112100,12970552,462,462,462,462,59
|
|
20241106,112000,12943294,462,462,462,462,1
|
|
20241106,111900,12942832,464,464,464,464,0
|
|
20241106,111800,12942832,464,464,464,464,0
|
|
20241106,111700,12942832,464,464,464,464,0
|
|
20241106,111600,12942832,464,464,464,464,0
|
|
20241106,111500,12942832,464,464,464,464,0
|
|
20241106,111400,12942832,464,464,464,464,0
|
|
20241106,111300,12942832,464,464,464,464,0
|
|
20241106,111200,12942832,464,464,464,464,0
|
|
20241106,111100,12942832,464,464,464,464,0
|
|
20241106,111000,12942832,464,464,464,464,0
|
|
20241106,110900,12942832,464,464,464,464,0
|
|
20241106,110800,12942832,464,464,464,464,0
|
|
20241106,110700,12942832,464,464,464,464,0
|
|
20241106,110600,12942832,464,464,464,464,0
|
|
20241106,110500,12942832,464,464,464,464,577
|
|
20241106,110400,12675104,465,465,465,465,5002
|
|
20241106,110300,10349174,464,464,464,464,0
|
|
20241106,110200,10349174,464,464,464,464,0
|
|
20241106,110100,10349174,464,464,464,464,0
|
|
20241106,110000,10349174,464,464,464,464,0
|
|
20241106,105900,10349174,464,464,464,464,5
|
|
20241106,105800,10346854,464,464,464,464,7
|
|
20241106,105700,10343606,464,464,464,464,0
|
|
20241106,105600,10343606,464,464,464,464,11
|
|
20241106,105500,10338502,464,464,464,464,0
|
|
20241106,105400,10338502,464,464,464,464,1111
|
|
20241106,105300,9822998,464,464,464,464,0
|
|
20241106,105200,9822998,464,464,464,464,0
|
|
20241106,105100,9822998,464,464,464,464,0
|
|
20241106,105000,9822998,464,464,464,464,0
|
|
20241106,104900,9822998,464,464,464,464,0
|
|
20241106,104800,9822998,464,464,464,464,0
|
|
20241106,104700,9822998,464,464,464,464,0
|
|
20241106,104600,9822998,464,464,464,464,111
|
|
20241106,104500,9771494,464,465,465,464,611
|
|
20241106,104400,9487840,464,465,465,464,222
|
|
20241106,104300,9384632,464,464,464,464,0
|
|
20241106,104200,9384632,464,464,464,464,0
|
|
20241106,104100,9384632,464,464,464,464,0
|
|
20241106,104000,9384632,464,464,464,464,0
|
|
20241106,103900,9384632,464,464,464,464,0
|
|
20241106,103800,9384632,464,464,464,464,0
|
|
20241106,103700,9384632,464,464,464,464,0
|
|
20241106,103600,9384632,464,464,464,464,0
|
|
20241106,103500,9384632,464,464,464,464,0
|
|
20241106,103400,9384632,464,464,464,464,0
|
|
20241106,103300,9384632,464,464,464,464,0
|
|
20241106,103200,9384632,464,464,464,464,0
|
|
20241106,103100,9384632,464,464,464,464,0
|
|
20241106,103000,9384632,464,464,464,464,0
|
|
20241106,102900,9384632,464,464,464,464,0
|
|
20241106,102800,9384632,464,464,464,464,0
|
|
20241106,102700,9384632,464,464,464,464,0
|
|
20241106,102600,9384632,464,464,464,464,0
|
|
20241106,102500,9384632,464,464,464,464,0
|
|
20241106,102400,9384632,464,464,464,464,0
|
|
20241106,102300,9384632,464,464,464,464,0
|
|
20241106,102200,9384632,464,464,464,464,0
|
|
20241106,102100,9384632,464,464,464,464,0
|
|
20241106,102000,9384632,464,464,464,464,0
|
|
20241106,101900,9384632,464,464,464,464,0
|
|
20241106,101800,9384632,464,464,464,464,0
|
|
20241106,101700,9384632,464,464,464,464,0
|
|
20241106,101600,9384632,464,464,464,464,0
|
|
20241106,101500,9384632,464,464,464,464,0
|
|
20241106,101400,9384632,464,464,464,464,0
|
|
20241106,101300,9384632,464,464,464,464,0
|
|
20241106,101200,9384632,464,464,464,464,0
|
|
20241106,101100,9384632,464,464,464,464,0
|
|
20241106,101000,9384632,464,464,464,464,6
|
|
20241106,100900,9381848,464,464,464,464,4
|
|
20241106,100800,9379992,464,464,464,464,0
|
|
20241106,100700,9379992,464,464,464,464,218
|
|
20241106,100600,9278840,465,465,465,465,0
|
|
20241106,100500,9278840,465,465,465,465,11
|
|
20241106,100400,9273725,464,464,464,464,0
|
|
20241106,100300,9273725,464,464,464,464,45
|
|
20241106,100200,9252845,464,464,464,464,0
|
|
20241106,100100,9252845,464,464,465,464,168
|
|
20241106,100000,9174793,464,464,464,464,4463
|
|
20241106,095900,7103961,464,464,464,464,0
|
|
20241106,095800,7103961,464,464,464,464,0
|
|
20241106,095700,7103961,464,464,464,464,0
|
|
20241106,095600,7103961,464,464,464,464,0
|
|
20241106,095500,7103961,464,464,464,464,0
|
|
20241106,095400,7103961,464,464,464,464,0
|
|
20241106,095300,7103961,464,464,464,464,100
|
|
20241106,095200,7057561,464,464,464,464,0
|
|
20241106,095100,7057561,464,464,464,464,0
|
|
20241106,095000,7057561,464,464,464,464,3
|
|
20241106,094900,7056169,464,464,464,464,0
|
|
20241106,094800,7056169,464,464,464,464,0
|
|
20241106,094700,7056169,464,464,464,464,0
|
|
20241106,094600,7056169,464,464,464,464,0
|
|
20241106,094500,7056169,464,464,464,464,0
|
|
20241106,094400,7056169,464,464,464,464,0
|
|
20241106,094300,7056169,464,464,464,464,0
|
|
20241106,094200,7056169,464,464,464,464,0
|
|
20241106,094100,7056169,464,464,464,464,0
|
|
20241106,094000,7056169,464,464,464,464,10
|
|
20241106,093900,7051529,464,464,464,464,0
|
|
20241106,093800,7051529,464,464,464,464,10
|
|
20241106,093700,7046889,464,464,464,464,0
|
|
20241106,093600,7046889,464,464,464,464,0
|
|
20241106,093500,7046889,464,464,464,464,3
|
|
20241106,093400,7045497,464,464,464,464,24
|
|
20241106,093300,7034361,464,464,464,464,116
|
|
20241106,093200,6980537,458,458,458,458,0
|
|
20241106,093100,6980537,458,458,458,458,0
|
|
20241106,093000,6980537,458,458,458,458,0
|
|
20241106,092900,6980537,458,458,458,458,3086
|
|
20241106,092800,5567149,458,459,459,458,2855
|
|
20241106,092700,4258804,459,459,459,459,63
|
|
20241106,092600,4229887,458,458,458,458,29
|
|
20241106,092500,4216605,458,458,458,458,1030
|
|
20241106,092400,3744865,459,460,460,459,2570
|
|
20241106,092300,2563292,460,460,460,460,26
|
|
20241106,092200,2551332,460,460,460,460,0
|
|
20241106,092100,2551332,460,460,460,460,0
|
|
20241106,092000,2551332,460,461,461,460,5000
|
|
20241106,091900,249325,461,461,461,461,0
|
|
20241106,091800,249325,461,461,461,461,0
|
|
20241106,091700,249325,461,461,461,461,0
|
|
20241106,091600,249325,461,461,461,461,0
|
|
20241106,091500,249325,461,461,461,461,0
|
|
20241106,091400,249325,461,461,461,461,0
|
|
20241106,091300,249325,461,461,461,461,0
|
|
20241106,091200,249325,461,461,461,461,0
|
|
20241106,091100,249325,461,461,461,461,0
|
|
20241106,091000,249325,461,461,461,461,0
|
|
20241106,090900,249325,461,461,461,461,0
|
|
20241106,090800,249325,461,461,461,461,0
|
|
20241106,090700,249325,461,461,461,461,0
|
|
20241106,090600,249325,461,461,461,461,0
|
|
20241106,090500,249325,461,461,461,461,0
|
|
20241106,090400,249325,461,461,461,461,1
|
|
20241106,090300,248864,460,460,460,460,0
|
|
20241106,090200,248864,460,465,465,460,310
|
|
20241106,090100,105064,464,464,464,464,0
|
|
20241106,090000,105064,464,465,465,464,226
|