580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183700,27273216,462,462,462,462,702
|
|
20241107,183600,27273216,462,462,462,462,0
|
|
20241107,183500,27273216,462,462,462,462,0
|
|
20241107,183400,27273216,462,462,462,462,0
|
|
20241107,183300,27273216,462,462,462,462,0
|
|
20241107,183200,27273216,462,462,462,462,0
|
|
20241107,183100,27273216,462,462,462,462,0
|
|
20241107,183000,27273216,462,462,462,462,0
|
|
20241107,182900,27273216,462,462,462,462,0
|
|
20241107,182800,27273216,462,462,462,462,0
|
|
20241107,182700,27273216,462,462,462,462,0
|
|
20241107,182600,27273216,462,462,462,462,0
|
|
20241107,182500,27273216,462,462,462,462,0
|
|
20241107,182400,27273216,462,462,462,462,0
|
|
20241107,182300,27273216,462,462,462,462,0
|
|
20241107,182200,27273216,462,462,462,462,0
|
|
20241107,182100,27273216,462,462,462,462,0
|
|
20241107,182000,27273216,462,462,462,462,0
|
|
20241107,181900,27273216,462,462,462,462,0
|
|
20241107,181800,27273216,462,462,462,462,0
|
|
20241107,181700,27273216,462,462,462,462,0
|
|
20241107,181600,27273216,462,462,462,462,0
|
|
20241107,181500,27273216,462,462,462,462,0
|
|
20241107,181400,27273216,462,462,462,462,0
|
|
20241107,181300,27273216,462,462,462,462,0
|
|
20241107,181200,27273216,462,462,462,462,0
|
|
20241107,181100,27273216,462,462,462,462,0
|
|
20241107,181000,27273216,462,462,462,462,0
|
|
20241107,180900,27273216,462,462,462,462,0
|
|
20241107,180800,27273216,462,462,462,462,0
|
|
20241107,180700,27273216,462,462,462,462,702
|
|
20241107,180600,27273216,462,462,462,462,0
|
|
20241107,180500,27273216,462,462,462,462,0
|
|
20241107,180400,27273216,462,462,462,462,0
|
|
20241107,180300,27273216,462,462,462,462,0
|
|
20241107,180200,27273216,462,462,462,462,0
|
|
20241107,180100,27273216,462,462,462,462,0
|
|
20241107,180000,27273216,462,462,462,462,0
|
|
20241107,175900,27273216,462,462,462,462,0
|
|
20241107,175800,27273216,462,462,462,462,0
|
|
20241107,175700,27273216,462,462,462,462,0
|
|
20241107,175600,27273216,462,462,462,462,0
|
|
20241107,175500,27273216,462,462,462,462,0
|
|
20241107,175400,27273216,462,462,462,462,0
|
|
20241107,175300,27273216,462,462,462,462,0
|
|
20241107,175200,27273216,462,462,462,462,0
|
|
20241107,175100,27273216,462,462,462,462,0
|
|
20241107,175000,27273216,462,462,462,462,0
|
|
20241107,174900,27273216,462,462,462,462,0
|
|
20241107,174800,27273216,462,462,462,462,0
|
|
20241107,174700,27273216,462,462,462,462,0
|
|
20241107,174600,27273216,462,462,462,462,0
|
|
20241107,174500,27273216,462,462,462,462,0
|
|
20241107,174400,27273216,462,462,462,462,0
|
|
20241107,174300,27273216,462,462,462,462,0
|
|
20241107,174200,27273216,462,462,462,462,0
|
|
20241107,174100,27273216,462,462,462,462,0
|
|
20241107,174000,27273216,462,462,462,462,0
|
|
20241107,173900,27273216,462,462,462,462,0
|
|
20241107,173800,27273216,462,462,462,462,0
|
|
20241107,173700,27273216,462,462,462,462,702
|
|
20241107,173600,27273216,462,462,462,462,0
|
|
20241107,173500,27273216,462,462,462,462,0
|
|
20241107,173400,27273216,462,462,462,462,0
|
|
20241107,173300,27273216,462,462,462,462,0
|
|
20241107,173200,27273216,462,462,462,462,0
|
|
20241107,173100,27273216,462,462,462,462,0
|
|
20241107,173000,27273216,462,462,462,462,0
|
|
20241107,172900,27273216,462,462,462,462,0
|
|
20241107,172800,27273216,462,462,462,462,0
|
|
20241107,172700,27273216,462,462,462,462,0
|
|
20241107,172600,27273216,462,462,462,462,0
|
|
20241107,172500,27273216,462,462,462,462,0
|
|
20241107,172400,27273216,462,462,462,462,0
|
|
20241107,172300,27273216,462,462,462,462,0
|
|
20241107,172200,27273216,462,462,462,462,0
|
|
20241107,172100,27273216,462,462,462,462,0
|
|
20241107,172000,27273216,462,462,462,462,0
|
|
20241107,171900,27273216,462,462,462,462,0
|
|
20241107,171800,27273216,462,462,462,462,0
|
|
20241107,171700,27273216,462,462,462,462,0
|
|
20241107,171600,27273216,462,462,462,462,0
|
|
20241107,171500,27273216,462,462,462,462,0
|
|
20241107,171400,27273216,462,462,462,462,0
|
|
20241107,171300,27273216,462,462,462,462,0
|
|
20241107,171200,27273216,462,462,462,462,0
|
|
20241107,171100,27273216,462,462,462,462,0
|
|
20241107,171000,27273216,462,462,462,462,0
|
|
20241107,170900,27273216,462,462,462,462,0
|
|
20241107,170800,27273216,462,462,462,462,0
|
|
20241107,170700,27273216,462,462,462,462,702
|
|
20241107,170600,27273216,462,462,462,462,0
|
|
20241107,170500,27273216,462,462,462,462,0
|
|
20241107,170400,27273216,462,462,462,462,0
|
|
20241107,170300,27273216,462,462,462,462,0
|
|
20241107,170200,27273216,462,462,462,462,0
|
|
20241107,170100,27273216,462,462,462,462,0
|
|
20241107,170000,27273216,462,462,462,462,0
|
|
20241107,165900,27273216,462,462,462,462,0
|
|
20241107,165800,27273216,462,462,462,462,0
|
|
20241107,165700,27273216,462,462,462,462,0
|
|
20241107,165600,27273216,462,462,462,462,0
|
|
20241107,165500,27273216,462,462,462,462,0
|
|
20241107,165400,27273216,462,462,462,462,0
|
|
20241107,165300,27273216,462,462,462,462,0
|
|
20241107,165200,27273216,462,462,462,462,0
|
|
20241107,165100,27273216,462,462,462,462,0
|
|
20241107,165000,27273216,462,462,462,462,0
|
|
20241107,164900,27273216,462,462,462,462,0
|
|
20241107,164800,27273216,462,462,462,462,0
|
|
20241107,164700,27273216,462,462,462,462,0
|
|
20241107,164600,27273216,462,462,462,462,0
|
|
20241107,164500,27273216,462,462,462,462,0
|
|
20241107,164400,27273216,462,462,462,462,0
|
|
20241107,164300,27273216,462,462,462,462,0
|
|
20241107,164200,27273216,462,462,462,462,0
|
|
20241107,164100,27273216,462,462,462,462,0
|
|
20241107,164000,27273216,462,462,462,462,0
|
|
20241107,163900,27273216,462,462,462,462,0
|
|
20241107,163800,27273216,462,462,462,462,0
|
|
20241107,163700,27273216,462,462,462,462,702
|
|
20241107,163600,27273216,462,462,462,462,0
|
|
20241107,163500,27273216,462,462,462,462,0
|
|
20241107,163400,27273216,462,462,462,462,0
|
|
20241107,163300,27273216,462,462,462,462,0
|
|
20241107,163200,27273216,462,462,462,462,0
|
|
20241107,163100,27273216,462,462,462,462,0
|
|
20241107,163000,27273216,462,462,462,462,0
|
|
20241107,162900,27273216,462,462,462,462,0
|
|
20241107,162800,27273216,462,462,462,462,0
|
|
20241107,162700,27273216,462,462,462,462,0
|
|
20241107,162600,27273216,462,462,462,462,0
|
|
20241107,162500,27273216,462,462,462,462,0
|
|
20241107,162400,27273216,462,462,462,462,0
|
|
20241107,162300,27273216,462,462,462,462,0
|
|
20241107,162200,27273216,462,462,462,462,0
|
|
20241107,162100,27273216,462,462,462,462,0
|
|
20241107,162000,27273216,462,462,462,462,0
|
|
20241107,161900,27273216,462,462,462,462,0
|
|
20241107,161800,27273216,462,462,462,462,0
|
|
20241107,161700,27273216,462,462,462,462,0
|
|
20241107,161600,27273216,462,462,462,462,0
|
|
20241107,161500,27273216,462,462,462,462,0
|
|
20241107,161400,27273216,462,462,462,462,0
|
|
20241107,161300,27273216,462,462,462,462,0
|
|
20241107,161200,27273216,462,462,462,462,0
|
|
20241107,161100,27273216,462,462,462,462,0
|
|
20241107,161000,27273216,462,462,462,462,0
|
|
20241107,160900,27273216,462,462,462,462,0
|
|
20241107,160800,27273216,462,462,462,462,0
|
|
20241107,160700,27273216,462,462,462,462,702
|
|
20241107,160600,27273216,462,462,462,462,0
|
|
20241107,160500,27273216,462,462,462,462,0
|
|
20241107,160400,27273216,462,462,462,462,0
|
|
20241107,160300,27273216,462,462,462,462,0
|
|
20241107,160200,27273216,462,462,462,462,0
|
|
20241107,160100,27273216,462,462,462,462,0
|
|
20241107,160000,27273216,462,462,462,462,0
|
|
20241107,155900,27273216,462,462,462,462,0
|
|
20241107,155800,27273216,462,462,462,462,0
|
|
20241107,155700,27273216,462,462,462,462,0
|
|
20241107,155600,27273216,462,462,462,462,0
|
|
20241107,155500,27273216,462,462,462,462,0
|
|
20241107,155400,27273216,462,462,462,462,0
|
|
20241107,155300,27273216,462,462,462,462,0
|
|
20241107,155200,27273216,462,462,462,462,0
|
|
20241107,155100,27273216,462,462,462,462,0
|
|
20241107,155000,27273216,462,462,462,462,0
|
|
20241107,154900,27273216,462,462,462,462,0
|
|
20241107,154800,27273216,462,462,462,462,0
|
|
20241107,154700,27273216,462,462,462,462,0
|
|
20241107,154600,27273216,462,462,462,462,0
|
|
20241107,154500,27273216,462,462,462,462,0
|
|
20241107,154400,27273216,462,462,462,462,0
|
|
20241107,154300,27273216,462,462,462,462,0
|
|
20241107,154200,27273216,462,462,462,462,0
|
|
20241107,154100,27273216,462,462,462,462,0
|
|
20241107,154000,27273216,462,462,462,462,0
|
|
20241107,153900,27273216,462,462,462,462,0
|
|
20241107,153800,27273216,462,462,462,462,0
|
|
20241107,153700,27273216,462,462,462,462,702
|
|
20241107,153600,27273216,462,462,462,462,0
|
|
20241107,153500,27273216,462,462,462,462,0
|
|
20241107,153400,27273216,462,462,462,462,0
|
|
20241107,153300,27273216,462,462,462,462,0
|
|
20241107,153200,27273216,462,462,462,462,0
|
|
20241107,153100,27273216,462,462,462,462,0
|
|
20241107,153000,27273216,462,462,462,462,702
|
|
20241107,152900,26948892,462,462,462,462,0
|
|
20241107,152800,26948892,462,462,462,462,0
|
|
20241107,152700,26948892,462,462,462,462,0
|
|
20241107,152600,26948892,462,462,462,462,0
|
|
20241107,152500,26948892,462,462,462,462,0
|
|
20241107,152400,26948892,462,462,462,462,0
|
|
20241107,152300,26948892,462,462,462,462,0
|
|
20241107,152200,26948892,462,462,462,462,0
|
|
20241107,152100,26948892,462,462,462,462,0
|
|
20241107,152000,26948892,462,462,462,462,0
|
|
20241107,151900,26948892,462,462,462,462,0
|
|
20241107,151800,26948892,462,462,462,462,3
|
|
20241107,151700,26947506,462,462,462,462,0
|
|
20241107,151600,26947506,462,462,462,462,4
|
|
20241107,151500,26945658,462,462,462,462,129
|
|
20241107,151400,26886060,462,462,462,462,0
|
|
20241107,151300,26886060,462,462,462,462,0
|
|
20241107,151200,26886060,462,462,462,462,0
|
|
20241107,151100,26886060,462,462,462,462,0
|
|
20241107,151000,26886060,462,462,462,462,0
|
|
20241107,150900,26886060,462,462,462,462,0
|
|
20241107,150800,26886060,462,462,462,462,0
|
|
20241107,150700,26886060,462,462,462,462,150
|
|
20241107,150600,26816760,457,458,458,457,10
|
|
20241107,150500,26812189,457,457,457,457,0
|
|
20241107,150400,26812189,457,457,457,457,0
|
|
20241107,150300,26812189,457,457,457,457,0
|
|
20241107,150200,26812189,457,457,457,457,0
|
|
20241107,150100,26812189,457,457,457,457,0
|
|
20241107,150000,26812189,457,457,457,457,0
|
|
20241107,145900,26812189,457,457,457,457,0
|
|
20241107,145800,26812189,457,457,457,457,0
|
|
20241107,145700,26812189,457,457,457,457,0
|
|
20241107,145600,26812189,457,457,457,457,0
|
|
20241107,145500,26812189,457,457,457,457,0
|
|
20241107,145400,26812189,457,457,457,457,0
|
|
20241107,145300,26812189,457,457,457,457,0
|
|
20241107,145200,26812189,457,457,457,457,0
|
|
20241107,145100,26812189,457,457,457,457,100
|
|
20241107,145000,26766489,462,462,462,462,0
|
|
20241107,144900,26766489,462,462,462,462,2
|
|
20241107,144800,26765565,462,462,462,462,0
|
|
20241107,144700,26765565,462,462,462,462,0
|
|
20241107,144600,26765565,462,462,462,462,0
|
|
20241107,144500,26765565,462,462,462,462,0
|
|
20241107,144400,26765565,462,462,462,462,646
|
|
20241107,144300,26467113,462,462,462,462,6
|
|
20241107,144200,26464341,462,462,462,462,0
|
|
20241107,144100,26464341,462,462,462,462,2
|
|
20241107,144000,26463417,462,462,462,462,0
|
|
20241107,143900,26463417,462,462,462,462,0
|
|
20241107,143800,26463417,462,462,462,462,0
|
|
20241107,143700,26463417,462,462,462,462,0
|
|
20241107,143600,26463417,462,462,462,462,0
|
|
20241107,143500,26463417,462,459,462,459,50
|
|
20241107,143400,26440436,459,459,459,459,0
|
|
20241107,143300,26440436,459,459,459,459,0
|
|
20241107,143200,26440436,459,459,459,459,115
|
|
20241107,143100,26387651,459,459,459,459,0
|
|
20241107,143000,26387651,459,459,459,459,0
|
|
20241107,142900,26387651,459,459,459,459,0
|
|
20241107,142800,26387651,459,459,459,459,220
|
|
20241107,142700,26286671,459,459,459,459,0
|
|
20241107,142600,26286671,459,459,459,459,0
|
|
20241107,142500,26286671,459,458,459,458,3000
|
|
20241107,142400,24910920,458,458,458,458,0
|
|
20241107,142300,24910920,458,458,458,458,0
|
|
20241107,142200,24910920,458,458,458,458,0
|
|
20241107,142100,24910920,458,458,458,458,13
|
|
20241107,142000,24904966,458,458,458,458,0
|
|
20241107,141900,24904966,458,458,458,458,1
|
|
20241107,141800,24904508,457,457,457,457,0
|
|
20241107,141700,24904508,457,457,457,457,0
|
|
20241107,141600,24904508,457,457,457,457,4
|
|
20241107,141500,24902680,458,457,458,457,1100
|
|
20241107,141400,24398890,458,458,458,458,0
|
|
20241107,141300,24398890,458,458,458,458,0
|
|
20241107,141200,24398890,458,458,458,458,12
|
|
20241107,141100,24393394,458,458,458,458,0
|
|
20241107,141000,24393394,458,458,458,458,0
|
|
20241107,140900,24393394,458,458,458,458,0
|
|
20241107,140800,24393394,458,458,458,458,0
|
|
20241107,140700,24393394,458,458,458,458,0
|
|
20241107,140600,24393394,458,458,458,458,2
|
|
20241107,140500,24392478,458,458,458,458,100
|
|
20241107,140400,24346678,457,457,457,457,0
|
|
20241107,140300,24346678,457,457,457,457,0
|
|
20241107,140200,24346678,457,457,457,457,0
|
|
20241107,140100,24346678,457,459,459,457,207
|
|
20241107,140000,24251782,458,458,458,458,3
|
|
20241107,135900,24250408,457,457,457,457,10
|
|
20241107,135800,24245838,458,458,458,458,0
|
|
20241107,135700,24245838,458,457,458,457,13
|
|
20241107,135600,24239894,458,458,458,457,34
|
|
20241107,135500,24224342,458,458,458,458,100
|
|
20241107,135400,24178542,458,459,459,458,581
|
|
20241107,135300,23911943,458,458,458,458,166
|
|
20241107,135200,23835915,458,458,458,458,10
|
|
20241107,135100,23831335,459,459,459,459,0
|
|
20241107,135000,23831335,459,459,459,459,0
|
|
20241107,134900,23831335,459,459,459,459,0
|
|
20241107,134800,23831335,459,459,459,459,0
|
|
20241107,134700,23831335,459,459,459,459,80
|
|
20241107,134600,23794615,459,459,459,459,16
|
|
20241107,134500,23787271,459,459,459,459,78
|
|
20241107,134400,23751469,459,459,459,459,102
|
|
20241107,134300,23704651,459,459,459,459,0
|
|
20241107,134200,23704651,459,459,459,459,0
|
|
20241107,134100,23704651,459,459,459,459,9
|
|
20241107,134000,23700520,459,459,459,459,86
|
|
20241107,133900,23661046,459,459,459,459,931
|
|
20241107,133800,23233717,459,459,459,459,0
|
|
20241107,133700,23233717,459,459,459,459,0
|
|
20241107,133600,23233717,459,459,459,459,0
|
|
20241107,133500,23233717,459,459,459,459,0
|
|
20241107,133400,23233717,459,459,459,459,0
|
|
20241107,133300,23233717,459,459,459,459,0
|
|
20241107,133200,23233717,459,459,459,459,0
|
|
20241107,133100,23233717,459,460,460,459,2214
|
|
20241107,133000,22215491,462,462,462,462,0
|
|
20241107,132900,22215491,462,462,462,462,2
|
|
20241107,132800,22214567,462,462,462,462,0
|
|
20241107,132700,22214567,462,462,462,462,0
|
|
20241107,132600,22214567,462,462,462,462,0
|
|
20241107,132500,22214567,462,462,462,462,0
|
|
20241107,132400,22214567,462,462,462,462,0
|
|
20241107,132300,22214567,462,462,462,462,0
|
|
20241107,132200,22214567,462,462,462,462,0
|
|
20241107,132100,22214567,462,462,462,462,0
|
|
20241107,132000,22214567,462,462,462,462,1
|
|
20241107,131900,22214105,459,459,459,459,0
|
|
20241107,131800,22214105,459,459,459,459,0
|
|
20241107,131700,22214105,459,459,459,459,0
|
|
20241107,131600,22214105,459,459,459,459,0
|
|
20241107,131500,22214105,459,459,459,459,0
|
|
20241107,131400,22214105,459,459,459,459,0
|
|
20241107,131300,22214105,459,459,459,459,0
|
|
20241107,131200,22214105,459,459,459,459,8
|
|
20241107,131100,22210433,459,459,459,459,0
|
|
20241107,131000,22210433,459,459,459,459,0
|
|
20241107,130900,22210433,459,459,459,459,0
|
|
20241107,130800,22210433,459,459,459,459,0
|
|
20241107,130700,22210433,459,459,459,459,0
|
|
20241107,130600,22210433,459,459,459,459,23
|
|
20241107,130500,22199876,462,462,462,462,0
|
|
20241107,130400,22199876,462,462,462,462,0
|
|
20241107,130300,22199876,462,462,462,462,0
|
|
20241107,130200,22199876,462,462,462,462,0
|
|
20241107,130100,22199876,462,462,462,462,0
|
|
20241107,130000,22199876,462,462,462,462,0
|
|
20241107,125900,22199876,462,462,462,462,0
|
|
20241107,125800,22199876,462,462,462,462,0
|
|
20241107,125700,22199876,462,462,462,462,2
|
|
20241107,125600,22198952,462,462,462,462,0
|
|
20241107,125500,22198952,462,462,462,462,1
|
|
20241107,125400,22198490,459,459,459,459,0
|
|
20241107,125300,22198490,459,459,459,459,0
|
|
20241107,125200,22198490,459,459,459,459,0
|
|
20241107,125100,22198490,459,459,459,459,0
|
|
20241107,125000,22198490,459,459,459,459,5
|
|
20241107,124900,22196195,460,460,460,460,0
|
|
20241107,124800,22196195,460,460,460,460,59
|
|
20241107,124700,22169055,461,461,461,461,418
|
|
20241107,124600,21976357,461,461,461,461,0
|
|
20241107,124500,21976357,461,461,461,461,0
|
|
20241107,124400,21976357,461,461,461,461,0
|
|
20241107,124300,21976357,461,461,461,461,0
|
|
20241107,124200,21976357,461,461,461,461,0
|
|
20241107,124100,21976357,461,461,461,461,0
|
|
20241107,124000,21976357,461,462,462,461,448
|
|
20241107,123900,21769824,461,461,461,461,0
|
|
20241107,123800,21769824,461,461,461,461,666
|
|
20241107,123700,21462798,461,461,461,461,0
|
|
20241107,123600,21462798,461,461,461,461,0
|
|
20241107,123500,21462798,461,461,461,461,0
|
|
20241107,123400,21462798,461,461,461,461,505
|
|
20241107,123300,21229993,461,461,461,461,0
|
|
20241107,123200,21229993,461,461,461,461,0
|
|
20241107,123100,21229993,461,461,461,461,0
|
|
20241107,123000,21229993,461,461,461,461,1919
|
|
20241107,122900,20345334,461,461,461,461,0
|
|
20241107,122800,20345334,461,461,461,461,0
|
|
20241107,122700,20345334,461,461,461,461,0
|
|
20241107,122600,20345334,461,461,461,461,0
|
|
20241107,122500,20345334,461,461,461,461,0
|
|
20241107,122400,20345334,461,461,461,461,0
|
|
20241107,122300,20345334,461,461,461,461,0
|
|
20241107,122200,20345334,461,461,461,461,0
|
|
20241107,122100,20345334,461,461,461,461,0
|
|
20241107,122000,20345334,461,461,461,461,0
|
|
20241107,121900,20345334,461,461,461,461,0
|
|
20241107,121800,20345334,461,461,461,461,0
|
|
20241107,121700,20345334,461,461,461,461,0
|
|
20241107,121600,20345334,461,461,461,461,0
|
|
20241107,121500,20345334,461,461,461,461,0
|
|
20241107,121400,20345334,461,461,461,461,0
|
|
20241107,121300,20345334,461,461,461,461,10
|
|
20241107,121200,20340724,460,460,460,460,0
|
|
20241107,121100,20340724,460,460,460,460,0
|
|
20241107,121000,20340724,460,460,460,460,0
|
|
20241107,120900,20340724,460,460,460,460,0
|
|
20241107,120800,20340724,460,460,460,460,0
|
|
20241107,120700,20340724,460,460,460,460,0
|
|
20241107,120600,20340724,460,460,460,460,2041
|
|
20241107,120500,19401864,460,460,460,460,0
|
|
20241107,120400,19401864,460,460,460,460,0
|
|
20241107,120300,19401864,460,460,460,460,1000
|
|
20241107,120200,18941864,459,459,459,459,0
|
|
20241107,120100,18941864,459,459,459,459,50
|
|
20241107,120000,18918914,459,459,459,459,0
|
|
20241107,115900,18918914,459,459,459,459,0
|
|
20241107,115800,18918914,459,459,459,459,890
|
|
20241107,115700,18510404,459,459,459,459,5
|
|
20241107,115600,18508109,459,459,459,459,0
|
|
20241107,115500,18508109,459,459,459,459,0
|
|
20241107,115400,18508109,459,459,459,459,0
|
|
20241107,115300,18508109,459,459,459,459,1
|
|
20241107,115200,18507650,459,459,459,459,1
|
|
20241107,115100,18507191,459,459,459,459,4
|
|
20241107,115000,18505355,459,459,459,459,6
|
|
20241107,114900,18502601,459,459,459,459,8
|
|
20241107,114800,18498929,459,458,459,458,92
|
|
20241107,114700,18456792,458,458,458,458,1
|
|
20241107,114600,18456334,452,458,458,452,5225
|
|
20241107,114500,16084775,460,460,460,460,0
|
|
20241107,114400,16084775,460,460,460,460,0
|
|
20241107,114300,16084775,460,459,460,459,7
|
|
20241107,114200,16081557,460,460,460,460,0
|
|
20241107,114100,16081557,460,460,460,460,0
|
|
20241107,114000,16081557,460,460,460,460,0
|
|
20241107,113900,16081557,460,460,460,460,0
|
|
20241107,113800,16081557,460,460,460,460,1
|
|
20241107,113700,16081097,460,460,460,460,0
|
|
20241107,113600,16081097,460,460,460,460,0
|
|
20241107,113500,16081097,460,460,460,460,0
|
|
20241107,113400,16081097,460,460,460,460,0
|
|
20241107,113300,16081097,460,460,460,460,0
|
|
20241107,113200,16081097,460,460,460,460,0
|
|
20241107,113100,16081097,460,460,460,460,0
|
|
20241107,113000,16081097,460,460,460,460,0
|
|
20241107,112900,16081097,460,460,460,460,0
|
|
20241107,112800,16081097,460,460,460,460,0
|
|
20241107,112700,16081097,460,460,460,460,0
|
|
20241107,112600,16081097,460,460,460,460,0
|
|
20241107,112500,16081097,460,460,460,460,20
|
|
20241107,112400,16071897,460,460,460,460,200
|
|
20241107,112300,15979897,457,457,457,457,15
|
|
20241107,112200,15973042,457,457,457,457,0
|
|
20241107,112100,15973042,457,457,457,457,0
|
|
20241107,112000,15973042,457,457,457,457,0
|
|
20241107,111900,15973042,457,457,457,457,0
|
|
20241107,111800,15973042,457,457,457,457,0
|
|
20241107,111700,15973042,457,457,457,457,1588
|
|
20241107,111600,15247326,458,458,458,458,412
|
|
20241107,111500,15058630,460,460,460,460,0
|
|
20241107,111400,15058630,460,460,460,460,0
|
|
20241107,111300,15058630,460,460,460,460,0
|
|
20241107,111200,15058630,460,460,460,460,0
|
|
20241107,111100,15058630,460,460,460,460,0
|
|
20241107,111000,15058630,460,460,460,460,0
|
|
20241107,110900,15058630,460,460,460,460,0
|
|
20241107,110800,15058630,460,460,460,460,2
|
|
20241107,110700,15057710,460,460,460,460,0
|
|
20241107,110600,15057710,460,460,460,460,0
|
|
20241107,110500,15057710,460,460,460,460,0
|
|
20241107,110400,15057710,460,460,460,460,0
|
|
20241107,110300,15057710,460,460,460,460,0
|
|
20241107,110200,15057710,460,460,460,460,0
|
|
20241107,110100,15057710,460,460,460,460,7
|
|
20241107,110000,15054490,460,460,460,460,0
|
|
20241107,105900,15054490,460,460,460,460,0
|
|
20241107,105800,15054490,460,460,460,460,0
|
|
20241107,105700,15054490,460,460,460,460,0
|
|
20241107,105600,15054490,460,460,460,460,0
|
|
20241107,105500,15054490,460,460,460,460,0
|
|
20241107,105400,15054490,460,460,460,460,0
|
|
20241107,105300,15054490,460,460,460,460,0
|
|
20241107,105200,15054490,460,460,460,460,0
|
|
20241107,105100,15054490,460,460,460,460,0
|
|
20241107,105000,15054490,460,460,460,460,0
|
|
20241107,104900,15054490,460,460,460,460,0
|
|
20241107,104800,15054490,460,460,460,460,0
|
|
20241107,104700,15054490,460,460,460,460,0
|
|
20241107,104600,15054490,460,460,460,460,0
|
|
20241107,104500,15054490,460,460,460,460,0
|
|
20241107,104400,15054490,460,460,460,460,0
|
|
20241107,104300,15054490,460,460,460,460,0
|
|
20241107,104200,15054490,460,460,460,460,0
|
|
20241107,104100,15054490,460,460,460,460,0
|
|
20241107,104000,15054490,460,460,460,460,0
|
|
20241107,103900,15054490,460,460,460,460,0
|
|
20241107,103800,15054490,460,460,460,460,0
|
|
20241107,103700,15054490,460,460,460,460,5
|
|
20241107,103600,15052190,460,460,460,460,0
|
|
20241107,103500,15052190,460,460,460,460,0
|
|
20241107,103400,15052190,460,460,460,460,0
|
|
20241107,103300,15052190,460,460,460,460,0
|
|
20241107,103200,15052190,460,460,460,460,0
|
|
20241107,103100,15052190,460,460,460,460,0
|
|
20241107,103000,15052190,460,460,460,460,0
|
|
20241107,102900,15052190,460,460,460,460,0
|
|
20241107,102800,15052190,460,460,460,460,0
|
|
20241107,102700,15052190,460,460,460,460,0
|
|
20241107,102600,15052190,460,460,460,460,0
|
|
20241107,102500,15052190,460,460,460,460,0
|
|
20241107,102400,15052190,460,460,460,460,0
|
|
20241107,102300,15052190,460,460,460,460,0
|
|
20241107,102200,15052190,460,460,460,460,0
|
|
20241107,102100,15052190,460,460,460,460,0
|
|
20241107,102000,15052190,460,460,460,460,0
|
|
20241107,101900,15052190,460,460,460,460,0
|
|
20241107,101800,15052190,460,460,460,460,0
|
|
20241107,101700,15052190,460,460,460,460,0
|
|
20241107,101600,15052190,460,460,460,460,0
|
|
20241107,101500,15052190,460,460,460,460,0
|
|
20241107,101400,15052190,460,460,460,460,0
|
|
20241107,101300,15052190,460,460,460,460,0
|
|
20241107,101200,15052190,460,460,460,460,1
|
|
20241107,101100,15051730,457,457,457,457,0
|
|
20241107,101000,15051730,457,457,457,457,220
|
|
20241107,100900,14951190,457,457,457,457,0
|
|
20241107,100800,14951190,457,457,457,457,0
|
|
20241107,100700,14951190,457,457,457,457,0
|
|
20241107,100600,14951190,457,457,457,457,1
|
|
20241107,100500,14950733,457,457,457,457,0
|
|
20241107,100400,14950733,457,457,457,457,18000
|
|
20241107,100300,6724733,460,460,460,460,0
|
|
20241107,100200,6724733,460,460,460,460,90
|
|
20241107,100100,6683333,460,460,460,460,100
|
|
20241107,100000,6637333,459,459,459,459,0
|
|
20241107,095900,6637333,459,459,459,459,0
|
|
20241107,095800,6637333,459,459,459,459,0
|
|
20241107,095700,6637333,459,459,459,459,100
|
|
20241107,095600,6591433,460,460,460,460,0
|
|
20241107,095500,6591433,460,460,460,460,0
|
|
20241107,095400,6591433,460,460,460,460,0
|
|
20241107,095300,6591433,460,460,460,460,0
|
|
20241107,095200,6591433,460,460,460,460,0
|
|
20241107,095100,6591433,460,460,460,460,1
|
|
20241107,095000,6590973,456,456,456,456,0
|
|
20241107,094900,6590973,456,458,458,456,1500
|
|
20241107,094800,5906330,458,457,458,457,2500
|
|
20241107,094700,4763330,456,463,463,456,1023
|
|
20241107,094600,4294453,463,463,463,463,0
|
|
20241107,094500,4294453,463,463,463,463,7
|
|
20241107,094400,4291212,462,462,462,462,0
|
|
20241107,094300,4291212,462,462,462,462,0
|
|
20241107,094200,4291212,462,462,462,462,0
|
|
20241107,094100,4291212,462,462,462,462,0
|
|
20241107,094000,4291212,462,464,464,462,20
|
|
20241107,093900,4281966,464,464,464,464,10
|
|
20241107,093800,4277326,464,464,464,464,0
|
|
20241107,093700,4277326,464,464,464,464,0
|
|
20241107,093600,4277326,464,464,464,464,0
|
|
20241107,093500,4277326,464,464,464,464,0
|
|
20241107,093400,4277326,464,464,464,464,2
|
|
20241107,093300,4276398,464,464,464,464,6
|
|
20241107,093200,4273614,464,464,464,464,32
|
|
20241107,093100,4258766,462,463,464,462,101
|
|
20241107,093000,4211907,462,462,462,462,8
|
|
20241107,092900,4208211,462,462,462,462,0
|
|
20241107,092800,4208211,462,462,462,462,0
|
|
20241107,092700,4208211,462,462,462,462,0
|
|
20241107,092600,4208211,462,462,462,462,0
|
|
20241107,092500,4208211,462,462,462,462,0
|
|
20241107,092400,4208211,462,462,462,462,0
|
|
20241107,092300,4208211,462,462,462,462,0
|
|
20241107,092200,4208211,462,463,463,462,107
|
|
20241107,092100,4158770,463,463,463,463,0
|
|
20241107,092000,4158770,463,463,463,463,73
|
|
20241107,091900,4124971,463,462,463,462,2080
|
|
20241107,091800,3162423,462,460,465,452,5937
|
|
20241107,091700,452205,460,459,460,459,92
|
|
20241107,091600,409974,460,460,460,460,0
|
|
20241107,091500,409974,460,460,460,460,361
|
|
20241107,091400,243914,461,461,461,461,0
|
|
20241107,091300,243914,461,461,461,461,0
|
|
20241107,091200,243914,461,461,461,461,50
|
|
20241107,091100,220864,464,464,464,464,175
|
|
20241107,091000,139664,464,464,464,464,1
|
|
20241107,090900,139200,464,464,464,464,0
|
|
20241107,090800,139200,464,464,464,464,0
|
|
20241107,090700,139200,464,464,464,464,0
|
|
20241107,090600,139200,464,464,464,464,0
|
|
20241107,090500,139200,464,464,464,464,0
|
|
20241107,090400,139200,464,464,464,464,0
|
|
20241107,090300,139200,464,464,464,464,0
|
|
20241107,090200,139200,464,464,464,464,0
|
|
20241107,090100,139200,464,464,464,464,300
|
|
20241107,090000,0,464,464,464,464,0
|