580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183700,58968220,455,455,455,455,3605
|
|
20241111,183600,58968220,455,455,455,455,0
|
|
20241111,183500,58968220,455,455,455,455,0
|
|
20241111,183400,58968220,455,455,455,455,0
|
|
20241111,183300,58968220,455,455,455,455,0
|
|
20241111,183200,58968220,455,455,455,455,0
|
|
20241111,183100,58968220,455,455,455,455,0
|
|
20241111,183000,58968220,455,455,455,455,0
|
|
20241111,182900,58968220,455,455,455,455,0
|
|
20241111,182800,58968220,455,455,455,455,0
|
|
20241111,182700,58968220,455,455,455,455,0
|
|
20241111,182600,58968220,455,455,455,455,0
|
|
20241111,182500,58968220,455,455,455,455,0
|
|
20241111,182400,58968220,455,455,455,455,0
|
|
20241111,182300,58968220,455,455,455,455,0
|
|
20241111,182200,58968220,455,455,455,455,0
|
|
20241111,182100,58968220,455,455,455,455,0
|
|
20241111,182000,58968220,455,455,455,455,0
|
|
20241111,181900,58968220,455,455,455,455,0
|
|
20241111,181800,58968220,455,455,455,455,0
|
|
20241111,181700,58968220,455,455,455,455,0
|
|
20241111,181600,58968220,455,455,455,455,0
|
|
20241111,181500,58968220,455,455,455,455,0
|
|
20241111,181400,58968220,455,455,455,455,0
|
|
20241111,181300,58968220,455,455,455,455,0
|
|
20241111,181200,58968220,455,455,455,455,0
|
|
20241111,181100,58968220,455,455,455,455,0
|
|
20241111,181000,58968220,455,455,455,455,0
|
|
20241111,180900,58968220,455,455,455,455,0
|
|
20241111,180800,58968220,455,455,455,455,0
|
|
20241111,180700,58968220,455,455,455,455,3605
|
|
20241111,180600,58968220,455,455,455,455,0
|
|
20241111,180500,58968220,455,455,455,455,0
|
|
20241111,180400,58968220,455,455,455,455,0
|
|
20241111,180300,58968220,455,455,455,455,0
|
|
20241111,180200,58968220,455,455,455,455,0
|
|
20241111,180100,58968220,455,455,455,455,0
|
|
20241111,180000,58968220,455,455,455,455,0
|
|
20241111,175900,58968220,455,455,455,455,0
|
|
20241111,175800,58968220,455,455,455,455,0
|
|
20241111,175700,58968220,455,455,455,455,0
|
|
20241111,175600,58968220,455,455,455,455,0
|
|
20241111,175500,58968220,455,455,455,455,0
|
|
20241111,175400,58968220,455,455,455,455,0
|
|
20241111,175300,58968220,455,455,455,455,0
|
|
20241111,175200,58968220,455,455,455,455,0
|
|
20241111,175100,58968220,455,455,455,455,0
|
|
20241111,175000,58968220,455,455,455,455,0
|
|
20241111,174900,58968220,455,455,455,455,0
|
|
20241111,174800,58968220,455,455,455,455,0
|
|
20241111,174700,58968220,455,455,455,455,0
|
|
20241111,174600,58968220,455,455,455,455,0
|
|
20241111,174500,58968220,455,455,455,455,0
|
|
20241111,174400,58968220,455,455,455,455,0
|
|
20241111,174300,58968220,455,455,455,455,0
|
|
20241111,174200,58968220,455,455,455,455,0
|
|
20241111,174100,58968220,455,455,455,455,0
|
|
20241111,174000,58968220,455,455,455,455,0
|
|
20241111,173900,58968220,455,455,455,455,0
|
|
20241111,173800,58968220,455,455,455,455,0
|
|
20241111,173700,58968220,455,455,455,455,3605
|
|
20241111,173600,58968220,455,455,455,455,0
|
|
20241111,173500,58968220,455,455,455,455,0
|
|
20241111,173400,58968220,455,455,455,455,0
|
|
20241111,173300,58968220,455,455,455,455,0
|
|
20241111,173200,58968220,455,455,455,455,0
|
|
20241111,173100,58968220,455,455,455,455,0
|
|
20241111,173000,58968220,455,455,455,455,0
|
|
20241111,172900,58968220,455,455,455,455,0
|
|
20241111,172800,58968220,455,455,455,455,0
|
|
20241111,172700,58968220,455,455,455,455,0
|
|
20241111,172600,58968220,455,455,455,455,0
|
|
20241111,172500,58968220,455,455,455,455,0
|
|
20241111,172400,58968220,455,455,455,455,0
|
|
20241111,172300,58968220,455,455,455,455,0
|
|
20241111,172200,58968220,455,455,455,455,0
|
|
20241111,172100,58968220,455,455,455,455,0
|
|
20241111,172000,58968220,455,455,455,455,0
|
|
20241111,171900,58968220,455,455,455,455,0
|
|
20241111,171800,58968220,455,455,455,455,0
|
|
20241111,171700,58968220,455,455,455,455,0
|
|
20241111,171600,58968220,455,455,455,455,0
|
|
20241111,171500,58968220,455,455,455,455,0
|
|
20241111,171400,58968220,455,455,455,455,0
|
|
20241111,171300,58968220,455,455,455,455,0
|
|
20241111,171200,58968220,455,455,455,455,0
|
|
20241111,171100,58968220,455,455,455,455,0
|
|
20241111,171000,58968220,455,455,455,455,0
|
|
20241111,170900,58968220,455,455,455,455,0
|
|
20241111,170800,58968220,455,455,455,455,0
|
|
20241111,170700,58968220,455,455,455,455,3605
|
|
20241111,170600,58968220,455,455,455,455,0
|
|
20241111,170500,58968220,455,455,455,455,0
|
|
20241111,170400,58968220,455,455,455,455,0
|
|
20241111,170300,58968220,455,455,455,455,0
|
|
20241111,170200,58968220,455,455,455,455,0
|
|
20241111,170100,58968220,455,455,455,455,0
|
|
20241111,170000,58968220,455,455,455,455,0
|
|
20241111,165900,58968220,455,455,455,455,0
|
|
20241111,165800,58968220,455,455,455,455,0
|
|
20241111,165700,58968220,455,455,455,455,0
|
|
20241111,165600,58968220,455,455,455,455,0
|
|
20241111,165500,58968220,455,455,455,455,0
|
|
20241111,165400,58968220,455,455,455,455,0
|
|
20241111,165300,58968220,455,455,455,455,0
|
|
20241111,165200,58968220,455,455,455,455,0
|
|
20241111,165100,58968220,455,455,455,455,0
|
|
20241111,165000,58968220,455,455,455,455,0
|
|
20241111,164900,58968220,455,455,455,455,0
|
|
20241111,164800,58968220,455,455,455,455,0
|
|
20241111,164700,58968220,455,455,455,455,0
|
|
20241111,164600,58968220,455,455,455,455,0
|
|
20241111,164500,58968220,455,455,455,455,0
|
|
20241111,164400,58968220,455,455,455,455,0
|
|
20241111,164300,58968220,455,455,455,455,0
|
|
20241111,164200,58968220,455,455,455,455,0
|
|
20241111,164100,58968220,455,455,455,455,0
|
|
20241111,164000,58968220,455,455,455,455,0
|
|
20241111,163900,58968220,455,455,455,455,0
|
|
20241111,163800,58968220,455,455,455,455,0
|
|
20241111,163700,58968220,455,455,455,455,3605
|
|
20241111,163600,58968220,455,455,455,455,0
|
|
20241111,163500,58968220,455,455,455,455,0
|
|
20241111,163400,58968220,455,455,455,455,0
|
|
20241111,163300,58968220,455,455,455,455,0
|
|
20241111,163200,58968220,455,455,455,455,0
|
|
20241111,163100,58968220,455,455,455,455,0
|
|
20241111,163000,58968220,455,455,455,455,0
|
|
20241111,162900,58968220,455,455,455,455,0
|
|
20241111,162800,58968220,455,455,455,455,0
|
|
20241111,162700,58968220,455,455,455,455,0
|
|
20241111,162600,58968220,455,455,455,455,0
|
|
20241111,162500,58968220,455,455,455,455,0
|
|
20241111,162400,58968220,455,455,455,455,0
|
|
20241111,162300,58968220,455,455,455,455,0
|
|
20241111,162200,58968220,455,455,455,455,0
|
|
20241111,162100,58968220,455,455,455,455,0
|
|
20241111,162000,58968220,455,455,455,455,0
|
|
20241111,161900,58968220,455,455,455,455,0
|
|
20241111,161800,58968220,455,455,455,455,0
|
|
20241111,161700,58968220,455,455,455,455,0
|
|
20241111,161600,58968220,455,455,455,455,0
|
|
20241111,161500,58968220,455,455,455,455,0
|
|
20241111,161400,58968220,455,455,455,455,0
|
|
20241111,161300,58968220,455,455,455,455,0
|
|
20241111,161200,58968220,455,455,455,455,0
|
|
20241111,161100,58968220,455,455,455,455,0
|
|
20241111,161000,58968220,455,455,455,455,0
|
|
20241111,160900,58968220,455,455,455,455,0
|
|
20241111,160800,58968220,455,455,455,455,0
|
|
20241111,160700,58968220,455,455,455,455,3605
|
|
20241111,160600,58968220,455,455,455,455,0
|
|
20241111,160500,58968220,455,455,455,455,0
|
|
20241111,160400,58968220,455,455,455,455,0
|
|
20241111,160300,58968220,455,455,455,455,0
|
|
20241111,160200,58968220,455,455,455,455,0
|
|
20241111,160100,58968220,455,455,455,455,0
|
|
20241111,160000,58968220,455,455,455,455,0
|
|
20241111,155900,58968220,455,455,455,455,0
|
|
20241111,155800,58968220,455,455,455,455,0
|
|
20241111,155700,58968220,455,455,455,455,0
|
|
20241111,155600,58968220,455,455,455,455,0
|
|
20241111,155500,58968220,455,455,455,455,0
|
|
20241111,155400,58968220,455,455,455,455,0
|
|
20241111,155300,58968220,455,455,455,455,0
|
|
20241111,155200,58968220,455,455,455,455,0
|
|
20241111,155100,58968220,455,455,455,455,0
|
|
20241111,155000,58968220,455,455,455,455,0
|
|
20241111,154900,58968220,455,455,455,455,0
|
|
20241111,154800,58968220,455,455,455,455,0
|
|
20241111,154700,58968220,455,455,455,455,0
|
|
20241111,154600,58968220,455,455,455,455,0
|
|
20241111,154500,58968220,455,455,455,455,0
|
|
20241111,154400,58968220,455,455,455,455,0
|
|
20241111,154300,58968220,455,455,455,455,0
|
|
20241111,154200,58968220,455,455,455,455,0
|
|
20241111,154100,58968220,455,455,455,455,0
|
|
20241111,154000,58968220,455,455,455,455,0
|
|
20241111,153900,58968220,455,455,455,455,0
|
|
20241111,153800,58968220,455,455,455,455,0
|
|
20241111,153700,58968220,455,455,455,455,3605
|
|
20241111,153600,58968220,455,455,455,455,0
|
|
20241111,153500,58968220,455,455,455,455,0
|
|
20241111,153400,58968220,455,455,455,455,0
|
|
20241111,153300,58968220,455,455,455,455,0
|
|
20241111,153200,58968220,455,455,455,455,0
|
|
20241111,153100,58968220,455,455,455,455,0
|
|
20241111,153000,58968220,455,455,455,455,3605
|
|
20241111,152900,57327945,455,455,455,455,0
|
|
20241111,152800,57327945,455,455,455,455,0
|
|
20241111,152700,57327945,455,455,455,455,0
|
|
20241111,152600,57327945,455,455,455,455,0
|
|
20241111,152500,57327945,455,455,455,455,0
|
|
20241111,152400,57327945,455,455,455,455,0
|
|
20241111,152300,57327945,455,455,455,455,0
|
|
20241111,152200,57327945,455,455,455,455,0
|
|
20241111,152100,57327945,455,455,455,455,0
|
|
20241111,152000,57327945,455,455,455,455,0
|
|
20241111,151900,57327945,455,455,455,455,0
|
|
20241111,151800,57327945,455,455,455,455,5000
|
|
20241111,151700,55052945,455,455,455,455,0
|
|
20241111,151600,55052945,455,455,455,455,0
|
|
20241111,151500,55052945,455,455,455,455,0
|
|
20241111,151400,55052945,455,455,455,455,0
|
|
20241111,151300,55052945,455,455,455,455,0
|
|
20241111,151200,55052945,455,455,455,455,0
|
|
20241111,151100,55052945,455,455,455,455,1
|
|
20241111,151000,55052490,454,451,454,451,14
|
|
20241111,150900,55046155,450,454,454,450,35000
|
|
20241111,150800,39269955,455,455,455,455,561
|
|
20241111,150700,39014700,455,455,455,455,0
|
|
20241111,150600,39014700,455,455,455,455,10
|
|
20241111,150500,39010150,455,455,455,455,30
|
|
20241111,150400,38996500,455,455,455,455,0
|
|
20241111,150300,38996500,455,455,455,455,0
|
|
20241111,150200,38996500,455,455,455,455,66
|
|
20241111,150100,38966470,455,455,455,455,0
|
|
20241111,150000,38966470,455,455,455,455,10
|
|
20241111,145900,38961920,454,454,454,454,0
|
|
20241111,145800,38961920,454,454,454,454,0
|
|
20241111,145700,38961920,454,454,454,454,0
|
|
20241111,145600,38961920,454,454,454,454,0
|
|
20241111,145500,38961920,454,454,454,454,0
|
|
20241111,145400,38961920,454,454,455,454,960
|
|
20241111,145300,38526070,455,455,455,455,0
|
|
20241111,145200,38526070,455,455,455,455,0
|
|
20241111,145100,38526070,455,455,455,455,11306
|
|
20241111,145000,33381840,458,458,458,458,0
|
|
20241111,144900,33381840,458,458,458,458,0
|
|
20241111,144800,33381840,458,458,458,458,0
|
|
20241111,144700,33381840,458,458,458,458,0
|
|
20241111,144600,33381840,458,458,458,458,0
|
|
20241111,144500,33381840,458,458,458,458,0
|
|
20241111,144400,33381840,458,458,458,458,0
|
|
20241111,144300,33381840,458,458,458,458,0
|
|
20241111,144200,33381840,458,458,458,458,0
|
|
20241111,144100,33381840,458,458,458,458,0
|
|
20241111,144000,33381840,458,458,458,458,0
|
|
20241111,143900,33381840,458,458,458,458,50
|
|
20241111,143800,33358940,454,454,454,454,0
|
|
20241111,143700,33358940,454,454,454,454,0
|
|
20241111,143600,33358940,454,454,454,454,0
|
|
20241111,143500,33358940,454,454,454,454,0
|
|
20241111,143400,33358940,454,454,454,454,0
|
|
20241111,143300,33358940,454,454,454,454,0
|
|
20241111,143200,33358940,454,454,454,454,0
|
|
20241111,143100,33358940,454,454,454,454,0
|
|
20241111,143000,33358940,454,454,454,454,0
|
|
20241111,142900,33358940,454,454,454,454,0
|
|
20241111,142800,33358940,454,454,454,454,400
|
|
20241111,142700,33177340,454,454,454,454,0
|
|
20241111,142600,33177340,454,454,454,454,0
|
|
20241111,142500,33177340,454,454,454,454,0
|
|
20241111,142400,33177340,454,454,454,454,0
|
|
20241111,142300,33177340,454,454,454,454,0
|
|
20241111,142200,33177340,454,454,454,454,0
|
|
20241111,142100,33177340,454,454,454,454,0
|
|
20241111,142000,33177340,454,454,454,454,0
|
|
20241111,141900,33177340,454,454,454,454,0
|
|
20241111,141800,33177340,454,454,454,454,0
|
|
20241111,141700,33177340,454,456,456,454,20000
|
|
20241111,141600,24092260,460,460,460,460,0
|
|
20241111,141500,24092260,460,460,460,460,0
|
|
20241111,141400,24092260,460,460,460,460,0
|
|
20241111,141300,24092260,460,460,460,460,0
|
|
20241111,141200,24092260,460,460,460,460,0
|
|
20241111,141100,24092260,460,460,460,460,0
|
|
20241111,141000,24092260,460,460,460,460,0
|
|
20241111,140900,24092260,460,460,460,460,0
|
|
20241111,140800,24092260,460,460,460,460,0
|
|
20241111,140700,24092260,460,460,460,460,0
|
|
20241111,140600,24092260,460,460,460,460,0
|
|
20241111,140500,24092260,460,460,460,460,0
|
|
20241111,140400,24092260,460,460,460,460,400
|
|
20241111,140300,23908260,460,460,460,460,0
|
|
20241111,140200,23908260,460,460,460,460,0
|
|
20241111,140100,23908260,460,460,460,460,0
|
|
20241111,140000,23908260,460,460,460,460,0
|
|
20241111,135900,23908260,460,460,460,460,0
|
|
20241111,135800,23908260,460,460,460,460,0
|
|
20241111,135700,23908260,460,460,460,460,0
|
|
20241111,135600,23908260,460,460,460,460,0
|
|
20241111,135500,23908260,460,460,460,460,0
|
|
20241111,135400,23908260,460,460,460,460,0
|
|
20241111,135300,23908260,460,460,460,460,0
|
|
20241111,135200,23908260,460,460,460,460,0
|
|
20241111,135100,23908260,460,460,460,460,0
|
|
20241111,135000,23908260,460,460,460,460,0
|
|
20241111,134900,23908260,460,460,460,460,89
|
|
20241111,134800,23867320,460,460,460,460,0
|
|
20241111,134700,23867320,460,460,460,460,0
|
|
20241111,134600,23867320,460,460,460,460,0
|
|
20241111,134500,23867320,460,460,460,460,0
|
|
20241111,134400,23867320,460,460,460,460,0
|
|
20241111,134300,23867320,460,460,460,460,0
|
|
20241111,134200,23867320,460,460,460,460,0
|
|
20241111,134100,23867320,460,460,460,460,0
|
|
20241111,134000,23867320,460,460,460,460,0
|
|
20241111,133900,23867320,460,460,460,460,0
|
|
20241111,133800,23867320,460,460,460,460,0
|
|
20241111,133700,23867320,460,460,460,460,0
|
|
20241111,133600,23867320,460,460,460,460,0
|
|
20241111,133500,23867320,460,460,460,460,0
|
|
20241111,133400,23867320,460,460,460,460,0
|
|
20241111,133300,23867320,460,460,460,460,1
|
|
20241111,133200,23866860,455,460,460,455,22
|
|
20241111,133100,23856840,455,455,455,455,10
|
|
20241111,133000,23852290,457,454,457,454,68
|
|
20241111,132900,23821235,454,454,454,454,1337
|
|
20241111,132800,23214237,454,455,455,454,13102
|
|
20241111,132700,17264265,456,456,456,456,110
|
|
20241111,132600,17214105,456,458,458,456,312
|
|
20241111,132500,17071231,458,458,458,458,0
|
|
20241111,132400,17071231,458,458,458,458,2
|
|
20241111,132300,17070315,458,458,458,458,0
|
|
20241111,132200,17070315,458,458,458,458,0
|
|
20241111,132100,17070315,458,458,458,458,0
|
|
20241111,132000,17070315,458,458,458,458,0
|
|
20241111,131900,17070315,458,458,458,458,0
|
|
20241111,131800,17070315,458,458,458,458,0
|
|
20241111,131700,17070315,458,458,458,458,0
|
|
20241111,131600,17070315,458,458,458,458,113
|
|
20241111,131500,17018561,458,458,458,458,0
|
|
20241111,131400,17018561,458,458,458,458,3
|
|
20241111,131300,17017187,458,458,458,458,0
|
|
20241111,131200,17017187,458,458,458,458,0
|
|
20241111,131100,17017187,458,458,458,458,0
|
|
20241111,131000,17017187,458,458,458,458,0
|
|
20241111,130900,17017187,458,458,458,458,0
|
|
20241111,130800,17017187,458,458,458,458,0
|
|
20241111,130700,17017187,458,458,458,458,0
|
|
20241111,130600,17017187,458,458,458,458,5
|
|
20241111,130500,17014897,458,458,458,458,1
|
|
20241111,130400,17014439,458,458,458,458,161
|
|
20241111,130300,16940701,458,458,458,458,0
|
|
20241111,130200,16940701,458,458,458,458,0
|
|
20241111,130100,16940701,458,458,458,458,0
|
|
20241111,130000,16940701,458,458,458,458,0
|
|
20241111,125900,16940701,458,458,458,458,0
|
|
20241111,125800,16940701,458,458,458,458,0
|
|
20241111,125700,16940701,458,458,458,458,0
|
|
20241111,125600,16940701,458,458,458,458,0
|
|
20241111,125500,16940701,458,458,458,458,0
|
|
20241111,125400,16940701,458,458,458,458,0
|
|
20241111,125300,16940701,458,458,458,458,0
|
|
20241111,125200,16940701,458,458,458,458,0
|
|
20241111,125100,16940701,458,458,458,458,0
|
|
20241111,125000,16940701,458,458,458,458,0
|
|
20241111,124900,16940701,458,458,458,458,0
|
|
20241111,124800,16940701,458,458,458,458,0
|
|
20241111,124700,16940701,458,458,458,458,0
|
|
20241111,124600,16940701,458,458,458,458,0
|
|
20241111,124500,16940701,458,458,458,458,7
|
|
20241111,124400,16937495,458,458,458,458,0
|
|
20241111,124300,16937495,458,458,458,458,0
|
|
20241111,124200,16937495,458,458,458,458,0
|
|
20241111,124100,16937495,458,458,458,458,0
|
|
20241111,124000,16937495,458,458,458,458,0
|
|
20241111,123900,16937495,458,458,458,458,0
|
|
20241111,123800,16937495,458,458,458,458,0
|
|
20241111,123700,16937495,458,458,458,458,0
|
|
20241111,123600,16937495,458,458,458,458,0
|
|
20241111,123500,16937495,458,458,458,458,0
|
|
20241111,123400,16937495,458,458,458,458,1
|
|
20241111,123300,16937037,456,456,456,456,0
|
|
20241111,123200,16937037,456,456,456,456,0
|
|
20241111,123100,16937037,456,456,456,456,0
|
|
20241111,123000,16937037,456,456,456,456,0
|
|
20241111,122900,16937037,456,456,456,456,0
|
|
20241111,122800,16937037,456,456,456,456,0
|
|
20241111,122700,16937037,456,456,456,456,0
|
|
20241111,122600,16937037,456,456,456,456,2
|
|
20241111,122500,16936125,458,458,458,458,0
|
|
20241111,122400,16936125,458,458,458,458,0
|
|
20241111,122300,16936125,458,458,458,458,0
|
|
20241111,122200,16936125,458,458,458,458,0
|
|
20241111,122100,16936125,458,458,458,458,1
|
|
20241111,122000,16935667,456,456,456,456,0
|
|
20241111,121900,16935667,456,456,456,456,0
|
|
20241111,121800,16935667,456,456,456,456,0
|
|
20241111,121700,16935667,456,456,456,456,0
|
|
20241111,121600,16935667,456,456,456,456,0
|
|
20241111,121500,16935667,456,456,456,456,0
|
|
20241111,121400,16935667,456,456,456,456,100
|
|
20241111,121300,16890067,458,458,458,458,8
|
|
20241111,121200,16886403,456,456,456,456,0
|
|
20241111,121100,16886403,456,457,457,456,20
|
|
20241111,121000,16877273,458,458,458,458,0
|
|
20241111,120900,16877273,458,458,458,458,0
|
|
20241111,120800,16877273,458,458,458,458,1
|
|
20241111,120700,16876815,458,458,458,458,0
|
|
20241111,120600,16876815,458,458,458,458,0
|
|
20241111,120500,16876815,458,458,458,458,0
|
|
20241111,120400,16876815,458,458,458,458,0
|
|
20241111,120300,16876815,458,458,458,458,0
|
|
20241111,120200,16876815,458,458,458,458,0
|
|
20241111,120100,16876815,458,458,458,458,0
|
|
20241111,120000,16876815,458,458,458,458,1985
|
|
20241111,115900,15967685,458,458,458,458,0
|
|
20241111,115800,15967685,458,458,458,458,0
|
|
20241111,115700,15967685,458,458,458,458,0
|
|
20241111,115600,15967685,458,459,459,458,20
|
|
20241111,115500,15958522,460,460,460,460,0
|
|
20241111,115400,15958522,460,460,460,460,0
|
|
20241111,115300,15958522,460,460,460,460,0
|
|
20241111,115200,15958522,460,460,460,460,0
|
|
20241111,115100,15958522,460,460,460,460,0
|
|
20241111,115000,15958522,460,460,460,460,0
|
|
20241111,114900,15958522,460,460,460,460,0
|
|
20241111,114800,15958522,460,460,460,460,0
|
|
20241111,114700,15958522,460,460,460,460,0
|
|
20241111,114600,15958522,460,460,460,460,0
|
|
20241111,114500,15958522,460,460,460,460,13
|
|
20241111,114400,15952542,459,459,459,459,0
|
|
20241111,114300,15952542,459,459,459,459,0
|
|
20241111,114200,15952542,459,459,459,459,0
|
|
20241111,114100,15952542,459,459,459,459,329
|
|
20241111,114000,15801531,459,459,459,459,0
|
|
20241111,113900,15801531,459,459,459,459,3
|
|
20241111,113800,15800154,459,459,459,459,0
|
|
20241111,113700,15800154,459,459,459,459,0
|
|
20241111,113600,15800154,459,459,459,459,0
|
|
20241111,113500,15800154,459,459,459,459,0
|
|
20241111,113400,15800154,459,459,459,459,0
|
|
20241111,113300,15800154,459,459,459,459,0
|
|
20241111,113200,15800154,459,459,459,459,0
|
|
20241111,113100,15800154,459,459,459,459,1668
|
|
20241111,113000,15034542,455,455,455,455,0
|
|
20241111,112900,15034542,455,455,455,455,0
|
|
20241111,112800,15034542,455,455,455,455,0
|
|
20241111,112700,15034542,455,455,455,455,0
|
|
20241111,112600,15034542,455,455,455,455,0
|
|
20241111,112500,15034542,455,455,455,455,10
|
|
20241111,112400,15029992,459,459,459,459,1
|
|
20241111,112300,15029533,455,455,455,455,0
|
|
20241111,112200,15029533,455,455,455,455,0
|
|
20241111,112100,15029533,455,456,456,455,30
|
|
20241111,112000,15015863,459,459,459,459,1
|
|
20241111,111900,15015404,455,455,455,455,0
|
|
20241111,111800,15015404,455,458,458,455,7665
|
|
20241111,111700,11512952,458,458,458,458,0
|
|
20241111,111600,11512952,458,458,458,458,0
|
|
20241111,111500,11512952,458,458,458,458,0
|
|
20241111,111400,11512952,458,458,458,458,10
|
|
20241111,111300,11508372,459,459,459,459,101
|
|
20241111,111200,11462013,459,459,459,459,0
|
|
20241111,111100,11462013,459,459,459,459,20
|
|
20241111,111000,11452833,459,459,459,459,0
|
|
20241111,110900,11452833,459,459,459,459,10
|
|
20241111,110800,11448243,461,461,461,461,0
|
|
20241111,110700,11448243,461,461,461,461,600
|
|
20241111,110600,11171643,461,461,461,461,333
|
|
20241111,110500,11018130,461,461,461,461,0
|
|
20241111,110400,11018130,461,461,461,461,0
|
|
20241111,110300,11018130,461,461,461,461,0
|
|
20241111,110200,11018130,461,461,461,461,0
|
|
20241111,110100,11018130,461,461,461,461,0
|
|
20241111,110000,11018130,461,461,461,461,0
|
|
20241111,105900,11018130,461,461,461,461,0
|
|
20241111,105800,11018130,461,461,461,461,3000
|
|
20241111,105700,9635130,461,461,461,461,0
|
|
20241111,105600,9635130,461,461,461,461,0
|
|
20241111,105500,9635130,461,461,461,461,0
|
|
20241111,105400,9635130,461,461,461,461,0
|
|
20241111,105300,9635130,461,461,461,461,0
|
|
20241111,105200,9635130,461,461,461,461,2
|
|
20241111,105100,9634208,461,461,461,461,0
|
|
20241111,105000,9634208,461,461,461,461,0
|
|
20241111,104900,9634208,461,461,461,461,0
|
|
20241111,104800,9634208,461,461,461,461,0
|
|
20241111,104700,9634208,461,461,461,461,0
|
|
20241111,104600,9634208,461,461,461,461,0
|
|
20241111,104500,9634208,461,461,461,461,0
|
|
20241111,104400,9634208,461,461,461,461,0
|
|
20241111,104300,9634208,461,461,461,461,0
|
|
20241111,104200,9634208,461,461,461,461,0
|
|
20241111,104100,9634208,461,461,461,461,0
|
|
20241111,104000,9634208,461,461,461,461,0
|
|
20241111,103900,9634208,461,461,461,461,0
|
|
20241111,103800,9634208,461,461,461,461,0
|
|
20241111,103700,9634208,461,461,461,461,0
|
|
20241111,103600,9634208,461,461,461,461,58
|
|
20241111,103500,9607470,460,460,460,460,0
|
|
20241111,103400,9607470,460,460,460,460,0
|
|
20241111,103300,9607470,460,460,460,460,0
|
|
20241111,103200,9607470,460,460,460,460,0
|
|
20241111,103100,9607470,460,460,460,460,0
|
|
20241111,103000,9607470,460,460,460,460,0
|
|
20241111,102900,9607470,460,460,460,460,0
|
|
20241111,102800,9607470,460,460,460,460,0
|
|
20241111,102700,9607470,460,458,460,458,2083
|
|
20241111,102600,8649456,459,459,459,459,0
|
|
20241111,102500,8649456,459,459,459,459,100
|
|
20241111,102400,8603556,459,459,459,459,0
|
|
20241111,102300,8603556,459,459,459,459,41
|
|
20241111,102200,8584737,460,460,460,460,0
|
|
20241111,102100,8584737,460,460,460,460,5
|
|
20241111,102000,8582437,460,460,460,460,0
|
|
20241111,101900,8582437,460,460,460,460,0
|
|
20241111,101800,8582437,460,460,460,460,30
|
|
20241111,101700,8568637,460,460,460,460,20
|
|
20241111,101600,8559437,460,460,460,460,0
|
|
20241111,101500,8559437,460,460,460,460,80
|
|
20241111,101400,8522637,460,461,461,460,50
|
|
20241111,101300,8499627,459,459,459,459,0
|
|
20241111,101200,8499627,459,459,459,459,0
|
|
20241111,101100,8499627,459,459,459,459,47
|
|
20241111,101000,8478054,459,459,459,459,0
|
|
20241111,100900,8478054,459,459,459,459,0
|
|
20241111,100800,8478054,459,459,459,459,83
|
|
20241111,100700,8439957,462,462,462,462,0
|
|
20241111,100600,8439957,462,462,462,462,0
|
|
20241111,100500,8439957,462,462,462,462,300
|
|
20241111,100400,8301357,459,460,460,459,3000
|
|
20241111,100300,6923992,462,462,462,462,216
|
|
20241111,100200,6824200,462,462,462,462,0
|
|
20241111,100100,6824200,462,462,462,462,0
|
|
20241111,100000,6824200,462,462,462,462,0
|
|
20241111,095900,6824200,462,462,462,462,100
|
|
20241111,095800,6778000,462,462,462,462,0
|
|
20241111,095700,6778000,462,462,462,462,0
|
|
20241111,095600,6778000,462,462,462,462,0
|
|
20241111,095500,6778000,462,462,462,462,0
|
|
20241111,095400,6778000,462,462,462,462,0
|
|
20241111,095300,6778000,462,462,462,462,0
|
|
20241111,095200,6778000,462,462,462,462,0
|
|
20241111,095100,6778000,462,462,462,462,0
|
|
20241111,095000,6778000,462,462,462,462,0
|
|
20241111,094900,6778000,462,462,462,462,73
|
|
20241111,094800,6744274,462,462,462,462,0
|
|
20241111,094700,6744274,462,462,462,462,0
|
|
20241111,094600,6744274,462,462,462,462,0
|
|
20241111,094500,6744274,462,462,462,462,0
|
|
20241111,094400,6744274,462,462,462,462,1
|
|
20241111,094300,6743812,462,462,462,462,1
|
|
20241111,094200,6743350,462,462,462,462,4
|
|
20241111,094100,6741502,463,463,463,463,27
|
|
20241111,094000,6729001,463,463,464,463,6691
|
|
20241111,093900,3624984,463,463,463,463,0
|
|
20241111,093800,3624984,463,463,463,463,10
|
|
20241111,093700,3620354,463,463,463,463,0
|
|
20241111,093600,3620354,463,463,463,463,0
|
|
20241111,093500,3620354,463,463,463,463,0
|
|
20241111,093400,3620354,463,463,463,463,3
|
|
20241111,093300,3618965,463,463,463,463,20
|
|
20241111,093200,3609705,463,463,463,463,105
|
|
20241111,093100,3561090,463,463,463,463,0
|
|
20241111,093000,3561090,463,463,463,463,0
|
|
20241111,092900,3561090,463,462,463,462,75
|
|
20241111,092800,3526375,458,458,458,458,0
|
|
20241111,092700,3526375,458,458,458,458,0
|
|
20241111,092600,3526375,458,458,458,458,0
|
|
20241111,092500,3526375,458,459,459,458,500
|
|
20241111,092400,3297275,458,458,458,458,0
|
|
20241111,092300,3297275,458,458,458,458,0
|
|
20241111,092200,3297275,458,458,458,458,0
|
|
20241111,092100,3297275,458,458,458,458,0
|
|
20241111,092000,3297275,458,458,458,458,0
|
|
20241111,091900,3297275,458,458,458,458,0
|
|
20241111,091800,3297275,458,458,458,458,0
|
|
20241111,091700,3297275,458,458,458,458,0
|
|
20241111,091600,3297275,458,462,462,458,2156
|
|
20241111,091500,2307815,462,462,462,462,0
|
|
20241111,091400,2307815,462,462,462,462,500
|
|
20241111,091300,2076815,462,462,462,462,0
|
|
20241111,091200,2076815,462,462,462,462,0
|
|
20241111,091100,2076815,462,462,462,462,3800
|
|
20241111,091000,321215,462,462,462,462,0
|
|
20241111,090900,321215,462,462,462,462,300
|
|
20241111,090800,182615,462,462,462,462,3
|
|
20241111,090700,181229,465,465,465,465,0
|
|
20241111,090600,181229,465,465,465,465,4
|
|
20241111,090500,179369,465,465,465,465,0
|
|
20241111,090400,179369,465,465,465,465,1
|
|
20241111,090300,178904,465,465,465,465,0
|
|
20241111,090200,178904,465,465,465,465,10
|
|
20241111,090100,174254,466,466,466,466,10
|
|
20241111,090000,169594,466,462,466,462,367
|