580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183700,47228028,464,464,464,464,3022
|
|
20241119,183600,47228028,464,464,464,464,0
|
|
20241119,183500,47228028,464,464,464,464,0
|
|
20241119,183400,47228028,464,464,464,464,0
|
|
20241119,183300,47228028,464,464,464,464,0
|
|
20241119,183200,47228028,464,464,464,464,0
|
|
20241119,183100,47228028,464,464,464,464,0
|
|
20241119,183000,47228028,464,464,464,464,0
|
|
20241119,182900,47228028,464,464,464,464,0
|
|
20241119,182800,47228028,464,464,464,464,0
|
|
20241119,182700,47228028,464,464,464,464,0
|
|
20241119,182600,47228028,464,464,464,464,0
|
|
20241119,182500,47228028,464,464,464,464,0
|
|
20241119,182400,47228028,464,464,464,464,0
|
|
20241119,182300,47228028,464,464,464,464,0
|
|
20241119,182200,47228028,464,464,464,464,0
|
|
20241119,182100,47228028,464,464,464,464,0
|
|
20241119,182000,47228028,464,464,464,464,0
|
|
20241119,181900,47228028,464,464,464,464,0
|
|
20241119,181800,47228028,464,464,464,464,0
|
|
20241119,181700,47228028,464,464,464,464,0
|
|
20241119,181600,47228028,464,464,464,464,0
|
|
20241119,181500,47228028,464,464,464,464,0
|
|
20241119,181400,47228028,464,464,464,464,0
|
|
20241119,181300,47228028,464,464,464,464,0
|
|
20241119,181200,47228028,464,464,464,464,0
|
|
20241119,181100,47228028,464,464,464,464,0
|
|
20241119,181000,47228028,464,464,464,464,0
|
|
20241119,180900,47228028,464,464,464,464,0
|
|
20241119,180800,47228028,464,464,464,464,0
|
|
20241119,180700,47228028,464,464,464,464,3022
|
|
20241119,180600,47228028,464,464,464,464,0
|
|
20241119,180500,47228028,464,464,464,464,0
|
|
20241119,180400,47228028,464,464,464,464,0
|
|
20241119,180300,47228028,464,464,464,464,0
|
|
20241119,180200,47228028,464,464,464,464,0
|
|
20241119,180100,47228028,464,464,464,464,0
|
|
20241119,180000,47228028,464,464,464,464,0
|
|
20241119,175900,47228028,464,464,464,464,0
|
|
20241119,175800,47228028,464,464,464,464,0
|
|
20241119,175700,47228028,464,464,464,464,0
|
|
20241119,175600,47228028,464,464,464,464,0
|
|
20241119,175500,47228028,464,464,464,464,0
|
|
20241119,175400,47228028,464,464,464,464,0
|
|
20241119,175300,47228028,464,464,464,464,0
|
|
20241119,175200,47228028,464,464,464,464,0
|
|
20241119,175100,47228028,464,464,464,464,0
|
|
20241119,175000,47228028,464,464,464,464,0
|
|
20241119,174900,47228028,464,464,464,464,0
|
|
20241119,174800,47228028,464,464,464,464,0
|
|
20241119,174700,47228028,464,464,464,464,0
|
|
20241119,174600,47228028,464,464,464,464,0
|
|
20241119,174500,47228028,464,464,464,464,0
|
|
20241119,174400,47228028,464,464,464,464,0
|
|
20241119,174300,47228028,464,464,464,464,0
|
|
20241119,174200,47228028,464,464,464,464,0
|
|
20241119,174100,47228028,464,464,464,464,0
|
|
20241119,174000,47228028,464,464,464,464,0
|
|
20241119,173900,47228028,464,464,464,464,0
|
|
20241119,173800,47228028,464,464,464,464,0
|
|
20241119,173700,47228028,464,464,464,464,3022
|
|
20241119,173600,47228028,464,464,464,464,0
|
|
20241119,173500,47228028,464,464,464,464,0
|
|
20241119,173400,47228028,464,464,464,464,0
|
|
20241119,173300,47228028,464,464,464,464,0
|
|
20241119,173200,47228028,464,464,464,464,0
|
|
20241119,173100,47228028,464,464,464,464,0
|
|
20241119,173000,47228028,464,464,464,464,0
|
|
20241119,172900,47228028,464,464,464,464,0
|
|
20241119,172800,47228028,464,464,464,464,0
|
|
20241119,172700,47228028,464,464,464,464,0
|
|
20241119,172600,47228028,464,464,464,464,0
|
|
20241119,172500,47228028,464,464,464,464,0
|
|
20241119,172400,47228028,464,464,464,464,0
|
|
20241119,172300,47228028,464,464,464,464,0
|
|
20241119,172200,47228028,464,464,464,464,0
|
|
20241119,172100,47228028,464,464,464,464,0
|
|
20241119,172000,47228028,464,464,464,464,0
|
|
20241119,171900,47228028,464,464,464,464,0
|
|
20241119,171800,47228028,464,464,464,464,0
|
|
20241119,171700,47228028,464,464,464,464,0
|
|
20241119,171600,47228028,464,464,464,464,0
|
|
20241119,171500,47228028,464,464,464,464,0
|
|
20241119,171400,47228028,464,464,464,464,0
|
|
20241119,171300,47228028,464,464,464,464,0
|
|
20241119,171200,47228028,464,464,464,464,0
|
|
20241119,171100,47228028,464,464,464,464,0
|
|
20241119,171000,47228028,464,464,464,464,0
|
|
20241119,170900,47228028,464,464,464,464,0
|
|
20241119,170800,47228028,464,464,464,464,0
|
|
20241119,170700,47228028,464,464,464,464,3022
|
|
20241119,170600,47228028,464,464,464,464,0
|
|
20241119,170500,47228028,464,464,464,464,0
|
|
20241119,170400,47228028,464,464,464,464,0
|
|
20241119,170300,47228028,464,464,464,464,0
|
|
20241119,170200,47228028,464,464,464,464,0
|
|
20241119,170100,47228028,464,464,464,464,0
|
|
20241119,170000,47228028,464,464,464,464,0
|
|
20241119,165900,47228028,464,464,464,464,0
|
|
20241119,165800,47228028,464,464,464,464,0
|
|
20241119,165700,47228028,464,464,464,464,0
|
|
20241119,165600,47228028,464,464,464,464,0
|
|
20241119,165500,47228028,464,464,464,464,0
|
|
20241119,165400,47228028,464,464,464,464,0
|
|
20241119,165300,47228028,464,464,464,464,0
|
|
20241119,165200,47228028,464,464,464,464,0
|
|
20241119,165100,47228028,464,464,464,464,0
|
|
20241119,165000,47228028,464,464,464,464,0
|
|
20241119,164900,47228028,464,464,464,464,0
|
|
20241119,164800,47228028,464,464,464,464,0
|
|
20241119,164700,47228028,464,464,464,464,0
|
|
20241119,164600,47228028,464,464,464,464,0
|
|
20241119,164500,47228028,464,464,464,464,0
|
|
20241119,164400,47228028,464,464,464,464,0
|
|
20241119,164300,47228028,464,464,464,464,0
|
|
20241119,164200,47228028,464,464,464,464,0
|
|
20241119,164100,47228028,464,464,464,464,0
|
|
20241119,164000,47228028,464,464,464,464,0
|
|
20241119,163900,47228028,464,464,464,464,0
|
|
20241119,163800,47228028,464,464,464,464,0
|
|
20241119,163700,47228028,464,464,464,464,3022
|
|
20241119,163600,47228028,464,464,464,464,0
|
|
20241119,163500,47228028,464,464,464,464,0
|
|
20241119,163400,47228028,464,464,464,464,0
|
|
20241119,163300,47228028,464,464,464,464,0
|
|
20241119,163200,47228028,464,464,464,464,0
|
|
20241119,163100,47228028,464,464,464,464,0
|
|
20241119,163000,47228028,464,464,464,464,0
|
|
20241119,162900,47228028,464,464,464,464,0
|
|
20241119,162800,47228028,464,464,464,464,0
|
|
20241119,162700,47228028,464,464,464,464,0
|
|
20241119,162600,47228028,464,464,464,464,0
|
|
20241119,162500,47228028,464,464,464,464,0
|
|
20241119,162400,47228028,464,464,464,464,0
|
|
20241119,162300,47228028,464,464,464,464,0
|
|
20241119,162200,47228028,464,464,464,464,0
|
|
20241119,162100,47228028,464,464,464,464,0
|
|
20241119,162000,47228028,464,464,464,464,0
|
|
20241119,161900,47228028,464,464,464,464,0
|
|
20241119,161800,47228028,464,464,464,464,0
|
|
20241119,161700,47228028,464,464,464,464,0
|
|
20241119,161600,47228028,464,464,464,464,0
|
|
20241119,161500,47228028,464,464,464,464,0
|
|
20241119,161400,47228028,464,464,464,464,0
|
|
20241119,161300,47228028,464,464,464,464,0
|
|
20241119,161200,47228028,464,464,464,464,0
|
|
20241119,161100,47228028,464,464,464,464,0
|
|
20241119,161000,47228028,464,464,464,464,0
|
|
20241119,160900,47228028,464,464,464,464,0
|
|
20241119,160800,47228028,464,464,464,464,0
|
|
20241119,160700,47228028,464,464,464,464,3022
|
|
20241119,160600,47228028,464,464,464,464,0
|
|
20241119,160500,47228028,464,464,464,464,0
|
|
20241119,160400,47228028,464,464,464,464,0
|
|
20241119,160300,47228028,464,464,464,464,0
|
|
20241119,160200,47228028,464,464,464,464,0
|
|
20241119,160100,47228028,464,464,464,464,0
|
|
20241119,160000,47228028,464,464,464,464,0
|
|
20241119,155900,47228028,464,464,464,464,0
|
|
20241119,155800,47228028,464,464,464,464,0
|
|
20241119,155700,47228028,464,464,464,464,0
|
|
20241119,155600,47228028,464,464,464,464,0
|
|
20241119,155500,47228028,464,464,464,464,0
|
|
20241119,155400,47228028,464,464,464,464,0
|
|
20241119,155300,47228028,464,464,464,464,0
|
|
20241119,155200,47228028,464,464,464,464,0
|
|
20241119,155100,47228028,464,464,464,464,0
|
|
20241119,155000,47228028,464,464,464,464,0
|
|
20241119,154900,47228028,464,464,464,464,0
|
|
20241119,154800,47228028,464,464,464,464,0
|
|
20241119,154700,47228028,464,464,464,464,0
|
|
20241119,154600,47228028,464,464,464,464,0
|
|
20241119,154500,47228028,464,464,464,464,0
|
|
20241119,154400,47228028,464,464,464,464,0
|
|
20241119,154300,47228028,464,464,464,464,0
|
|
20241119,154200,47228028,464,464,464,464,0
|
|
20241119,154100,47228028,464,464,464,464,0
|
|
20241119,154000,47228028,464,464,464,464,0
|
|
20241119,153900,47228028,464,464,464,464,0
|
|
20241119,153800,47228028,464,464,464,464,0
|
|
20241119,153700,47228028,464,464,464,464,3022
|
|
20241119,153600,47228028,464,464,464,464,0
|
|
20241119,153500,47228028,464,464,464,464,0
|
|
20241119,153400,47228028,464,464,464,464,0
|
|
20241119,153300,47228028,464,464,464,464,0
|
|
20241119,153200,47228028,464,464,464,464,0
|
|
20241119,153100,47228028,464,464,464,464,0
|
|
20241119,153000,47228028,464,464,464,464,3022
|
|
20241119,152900,45825820,463,463,463,463,0
|
|
20241119,152800,45825820,463,463,463,463,0
|
|
20241119,152700,45825820,463,463,463,463,0
|
|
20241119,152600,45825820,463,463,463,463,0
|
|
20241119,152500,45825820,463,463,463,463,0
|
|
20241119,152400,45825820,463,463,463,463,0
|
|
20241119,152300,45825820,463,463,463,463,0
|
|
20241119,152200,45825820,463,463,463,463,0
|
|
20241119,152100,45825820,463,463,463,463,0
|
|
20241119,152000,45825820,463,463,463,463,0
|
|
20241119,151900,45825820,463,463,463,463,0
|
|
20241119,151800,45825820,463,463,463,463,259
|
|
20241119,151700,45705903,463,463,463,463,0
|
|
20241119,151600,45705903,463,463,463,463,0
|
|
20241119,151500,45705903,463,463,463,463,41
|
|
20241119,151400,45686920,464,463,464,463,360
|
|
20241119,151300,45519886,464,464,464,464,2
|
|
20241119,151200,45518958,465,465,465,465,10
|
|
20241119,151100,45514308,464,460,465,460,863
|
|
20241119,151000,45116775,459,458,459,458,3755
|
|
20241119,150900,43394970,458,457,458,457,845
|
|
20241119,150800,43008795,456,451,456,451,6184
|
|
20241119,150700,40218911,452,452,452,452,207
|
|
20241119,150600,40125347,457,457,457,457,0
|
|
20241119,150500,40125347,457,457,457,457,0
|
|
20241119,150400,40125347,457,457,457,457,0
|
|
20241119,150300,40125347,457,457,457,457,0
|
|
20241119,150200,40125347,457,457,457,457,0
|
|
20241119,150100,40125347,457,453,457,453,1000
|
|
20241119,150000,39671206,453,453,453,453,5
|
|
20241119,145900,39668941,453,453,453,453,4
|
|
20241119,145800,39667129,453,452,453,452,561
|
|
20241119,145700,39413496,453,454,454,453,90
|
|
20241119,145600,39372686,455,455,455,455,0
|
|
20241119,145500,39372686,455,455,455,455,0
|
|
20241119,145400,39372686,455,455,455,455,0
|
|
20241119,145300,39372686,455,455,455,455,41
|
|
20241119,145200,39354031,456,456,456,456,0
|
|
20241119,145100,39354031,456,456,456,456,0
|
|
20241119,145000,39354031,456,456,456,456,40
|
|
20241119,144900,39335791,452,453,453,452,100
|
|
20241119,144800,39290551,452,452,452,452,0
|
|
20241119,144700,39290551,452,456,456,452,142
|
|
20241119,144600,39225803,456,456,456,456,0
|
|
20241119,144500,39225803,456,456,456,456,375
|
|
20241119,144400,39054803,456,456,456,456,0
|
|
20241119,144300,39054803,456,456,456,456,0
|
|
20241119,144200,39054803,456,452,456,452,317
|
|
20241119,144100,38911479,456,456,456,456,0
|
|
20241119,144000,38911479,456,456,456,456,0
|
|
20241119,143900,38911479,456,456,456,456,700
|
|
20241119,143800,38592279,456,456,456,456,0
|
|
20241119,143700,38592279,456,456,456,456,0
|
|
20241119,143600,38592279,456,456,456,456,10
|
|
20241119,143500,38587719,456,456,456,456,10
|
|
20241119,143400,38583159,452,452,452,452,1
|
|
20241119,143300,38582707,455,455,455,455,0
|
|
20241119,143200,38582707,455,455,455,455,0
|
|
20241119,143100,38582707,455,455,455,455,221
|
|
20241119,143000,38482152,455,455,455,455,20
|
|
20241119,142900,38473052,455,454,455,454,10
|
|
20241119,142800,38468503,452,452,452,452,0
|
|
20241119,142700,38468503,452,455,455,452,7
|
|
20241119,142600,38465321,455,455,455,455,10
|
|
20241119,142500,38460771,453,453,453,453,1
|
|
20241119,142400,38460318,451,451,451,451,0
|
|
20241119,142300,38460318,451,451,451,451,1
|
|
20241119,142200,38459867,456,456,456,456,0
|
|
20241119,142100,38459867,456,456,456,456,0
|
|
20241119,142000,38459867,456,455,456,455,10
|
|
20241119,141900,38455311,458,458,458,458,0
|
|
20241119,141800,38455311,458,458,458,458,0
|
|
20241119,141700,38455311,458,458,458,458,10
|
|
20241119,141600,38450731,451,456,456,450,23886
|
|
20241119,141500,27660346,456,456,456,456,0
|
|
20241119,141400,27660346,456,456,456,456,0
|
|
20241119,141300,27660346,456,456,456,456,0
|
|
20241119,141200,27660346,456,456,456,456,0
|
|
20241119,141100,27660346,456,456,456,456,30
|
|
20241119,141000,27646666,459,456,459,456,329
|
|
20241119,140900,27496342,457,454,457,454,4857
|
|
20241119,140800,25284757,455,457,457,454,4632
|
|
20241119,140700,23175813,457,457,457,457,0
|
|
20241119,140600,23175813,457,457,457,457,0
|
|
20241119,140500,23175813,457,457,457,457,797
|
|
20241119,140400,22811584,458,458,458,458,0
|
|
20241119,140300,22811584,458,458,458,458,100
|
|
20241119,140200,22765784,458,458,458,458,166
|
|
20241119,140100,22689756,458,458,458,458,0
|
|
20241119,140000,22689756,458,458,458,458,0
|
|
20241119,135900,22689756,458,458,458,458,0
|
|
20241119,135800,22689756,458,458,458,458,0
|
|
20241119,135700,22689756,458,458,458,458,0
|
|
20241119,135600,22689756,458,458,458,458,0
|
|
20241119,135500,22689756,458,458,458,458,0
|
|
20241119,135400,22689756,458,458,458,458,3000
|
|
20241119,135300,21315756,459,459,459,459,0
|
|
20241119,135200,21315756,459,459,459,459,0
|
|
20241119,135100,21315756,459,459,459,459,0
|
|
20241119,135000,21315756,459,459,459,458,1027
|
|
20241119,134900,20845363,459,459,459,459,0
|
|
20241119,134800,20845363,459,459,459,459,0
|
|
20241119,134700,20845363,459,459,459,459,0
|
|
20241119,134600,20845363,459,459,459,459,0
|
|
20241119,134500,20845363,459,459,459,459,4049
|
|
20241119,134400,18986872,459,459,459,459,60
|
|
20241119,134300,18959332,460,460,460,460,10
|
|
20241119,134200,18954732,459,459,459,459,2500
|
|
20241119,134100,17807232,460,461,461,460,4488
|
|
20241119,134000,15740539,464,464,464,464,0
|
|
20241119,133900,15740539,464,464,464,464,0
|
|
20241119,133800,15740539,464,464,464,464,0
|
|
20241119,133700,15740539,464,464,464,464,0
|
|
20241119,133600,15740539,464,464,464,464,0
|
|
20241119,133500,15740539,464,464,464,464,0
|
|
20241119,133400,15740539,464,464,464,464,0
|
|
20241119,133300,15740539,464,464,464,464,0
|
|
20241119,133200,15740539,464,464,464,464,0
|
|
20241119,133100,15740539,464,464,464,464,0
|
|
20241119,133000,15740539,464,464,464,464,0
|
|
20241119,132900,15740539,464,464,464,464,0
|
|
20241119,132800,15740539,464,464,464,464,0
|
|
20241119,132700,15740539,464,464,464,464,0
|
|
20241119,132600,15740539,464,464,464,464,0
|
|
20241119,132500,15740539,464,464,464,464,0
|
|
20241119,132400,15740539,464,464,464,464,0
|
|
20241119,132300,15740539,464,464,464,464,10
|
|
20241119,132200,15735899,464,464,464,464,0
|
|
20241119,132100,15735899,464,464,464,464,0
|
|
20241119,132000,15735899,464,464,464,464,0
|
|
20241119,131900,15735899,464,464,464,464,0
|
|
20241119,131800,15735899,464,464,464,464,0
|
|
20241119,131700,15735899,464,464,464,464,0
|
|
20241119,131600,15735899,464,464,464,464,0
|
|
20241119,131500,15735899,464,464,464,464,0
|
|
20241119,131400,15735899,464,464,464,464,0
|
|
20241119,131300,15735899,464,461,464,461,5
|
|
20241119,131200,15733582,461,461,461,461,2000
|
|
20241119,131100,14811582,464,464,464,464,1
|
|
20241119,131000,14811118,464,464,464,464,0
|
|
20241119,130900,14811118,464,464,464,464,0
|
|
20241119,130800,14811118,464,464,464,464,0
|
|
20241119,130700,14811118,464,464,464,464,0
|
|
20241119,130600,14811118,464,464,464,464,0
|
|
20241119,130500,14811118,464,463,464,463,10
|
|
20241119,130400,14806483,460,460,460,460,2386
|
|
20241119,130300,13708923,464,464,464,464,0
|
|
20241119,130200,13708923,464,464,464,464,0
|
|
20241119,130100,13708923,464,464,464,464,10
|
|
20241119,130000,13704283,461,461,461,461,1579
|
|
20241119,125900,12976364,464,464,464,464,0
|
|
20241119,125800,12976364,464,464,464,464,0
|
|
20241119,125700,12976364,464,464,464,464,10
|
|
20241119,125600,12971724,460,460,460,460,0
|
|
20241119,125500,12971724,460,460,460,460,0
|
|
20241119,125400,12971724,460,460,460,460,0
|
|
20241119,125300,12971724,460,460,460,460,0
|
|
20241119,125200,12971724,460,460,460,460,0
|
|
20241119,125100,12971724,460,460,460,460,0
|
|
20241119,125000,12971724,460,460,460,460,0
|
|
20241119,124900,12971724,460,460,460,460,16
|
|
20241119,124800,12964364,465,465,465,465,0
|
|
20241119,124700,12964364,465,465,465,465,10
|
|
20241119,124600,12959714,460,460,460,460,0
|
|
20241119,124500,12959714,460,460,460,460,158
|
|
20241119,124400,12887034,465,465,465,465,0
|
|
20241119,124300,12887034,465,465,465,465,0
|
|
20241119,124200,12887034,465,465,465,465,0
|
|
20241119,124100,12887034,465,465,465,465,0
|
|
20241119,124000,12887034,465,465,465,465,0
|
|
20241119,123900,12887034,465,465,465,465,0
|
|
20241119,123800,12887034,465,465,465,465,0
|
|
20241119,123700,12887034,465,465,465,465,0
|
|
20241119,123600,12887034,465,465,465,465,0
|
|
20241119,123500,12887034,465,465,465,465,1
|
|
20241119,123400,12886569,465,465,465,465,0
|
|
20241119,123300,12886569,465,465,465,465,1
|
|
20241119,123200,12886104,465,465,465,465,0
|
|
20241119,123100,12886104,465,465,465,465,0
|
|
20241119,123000,12886104,465,465,465,465,0
|
|
20241119,122900,12886104,465,465,465,465,0
|
|
20241119,122800,12886104,465,465,465,465,10
|
|
20241119,122700,12881454,465,465,465,465,0
|
|
20241119,122600,12881454,465,464,465,464,30
|
|
20241119,122500,12867509,465,465,465,465,0
|
|
20241119,122400,12867509,465,465,465,465,0
|
|
20241119,122300,12867509,465,465,465,465,0
|
|
20241119,122200,12867509,465,465,465,465,0
|
|
20241119,122100,12867509,465,465,465,465,0
|
|
20241119,122000,12867509,465,465,465,465,0
|
|
20241119,121900,12867509,465,465,465,465,0
|
|
20241119,121800,12867509,465,465,465,465,0
|
|
20241119,121700,12867509,465,465,465,465,0
|
|
20241119,121600,12867509,465,465,465,465,0
|
|
20241119,121500,12867509,465,465,465,465,0
|
|
20241119,121400,12867509,465,464,465,464,20
|
|
20241119,121300,12858222,459,459,459,459,0
|
|
20241119,121200,12858222,459,459,459,459,0
|
|
20241119,121100,12858222,459,459,459,459,0
|
|
20241119,121000,12858222,459,459,459,459,0
|
|
20241119,120900,12858222,459,459,459,459,0
|
|
20241119,120800,12858222,459,459,459,459,0
|
|
20241119,120700,12858222,459,459,459,459,0
|
|
20241119,120600,12858222,459,459,459,459,0
|
|
20241119,120500,12858222,459,459,459,459,0
|
|
20241119,120400,12858222,459,459,459,459,0
|
|
20241119,120300,12858222,459,459,459,459,0
|
|
20241119,120200,12858222,459,459,459,459,11
|
|
20241119,120100,12853173,465,465,465,465,0
|
|
20241119,120000,12853173,465,465,465,465,0
|
|
20241119,115900,12853173,465,465,465,465,0
|
|
20241119,115800,12853173,465,465,465,465,0
|
|
20241119,115700,12853173,465,464,465,464,10
|
|
20241119,115600,12848529,464,464,464,464,0
|
|
20241119,115500,12848529,464,464,464,464,4493
|
|
20241119,115400,10763777,464,464,464,464,0
|
|
20241119,115300,10763777,464,464,464,464,0
|
|
20241119,115200,10763777,464,461,464,461,100
|
|
20241119,115100,10717404,459,459,459,459,0
|
|
20241119,115000,10717404,459,459,459,459,3
|
|
20241119,114900,10716027,461,461,461,461,0
|
|
20241119,114800,10716027,461,461,461,461,0
|
|
20241119,114700,10716027,461,461,461,461,86
|
|
20241119,114600,10676381,461,461,461,461,0
|
|
20241119,114500,10676381,461,461,461,461,9
|
|
20241119,114400,10672232,461,461,461,461,0
|
|
20241119,114300,10672232,461,461,461,461,0
|
|
20241119,114200,10672232,461,461,461,461,0
|
|
20241119,114100,10672232,461,461,461,461,0
|
|
20241119,114000,10672232,461,461,461,461,0
|
|
20241119,113900,10672232,461,461,461,461,0
|
|
20241119,113800,10672232,461,461,461,461,1
|
|
20241119,113700,10671771,464,464,464,464,0
|
|
20241119,113600,10671771,464,464,464,464,0
|
|
20241119,113500,10671771,464,464,464,464,0
|
|
20241119,113400,10671771,464,464,464,464,0
|
|
20241119,113300,10671771,464,464,464,464,0
|
|
20241119,113200,10671771,464,464,464,464,0
|
|
20241119,113100,10671771,464,464,464,464,0
|
|
20241119,113000,10671771,464,464,464,464,0
|
|
20241119,112900,10671771,464,464,464,464,0
|
|
20241119,112800,10671771,464,464,464,464,0
|
|
20241119,112700,10671771,464,464,464,464,0
|
|
20241119,112600,10671771,464,464,464,464,0
|
|
20241119,112500,10671771,464,464,464,464,0
|
|
20241119,112400,10671771,464,464,464,464,0
|
|
20241119,112300,10671771,464,464,464,464,0
|
|
20241119,112200,10671771,464,464,464,464,10
|
|
20241119,112100,10667131,461,461,461,461,0
|
|
20241119,112000,10667131,461,461,461,461,0
|
|
20241119,111900,10667131,461,461,461,461,0
|
|
20241119,111800,10667131,461,461,461,461,0
|
|
20241119,111700,10667131,461,461,461,461,0
|
|
20241119,111600,10667131,461,461,461,461,721
|
|
20241119,111500,10334750,461,461,461,461,1
|
|
20241119,111400,10334289,461,461,461,461,0
|
|
20241119,111300,10334289,461,461,461,461,32
|
|
20241119,111200,10319537,461,461,461,461,0
|
|
20241119,111100,10319537,461,461,461,461,0
|
|
20241119,111000,10319537,461,461,461,461,0
|
|
20241119,110900,10319537,461,461,461,461,0
|
|
20241119,110800,10319537,461,461,461,461,0
|
|
20241119,110700,10319537,461,461,461,461,0
|
|
20241119,110600,10319537,461,461,461,461,0
|
|
20241119,110500,10319537,461,461,461,461,0
|
|
20241119,110400,10319537,461,461,461,461,0
|
|
20241119,110300,10319537,461,461,461,461,0
|
|
20241119,110200,10319537,461,461,461,461,0
|
|
20241119,110100,10319537,461,461,461,461,0
|
|
20241119,110000,10319537,461,461,461,461,0
|
|
20241119,105900,10319537,461,461,461,461,0
|
|
20241119,105800,10319537,461,461,461,461,0
|
|
20241119,105700,10319537,461,461,461,461,0
|
|
20241119,105600,10319537,461,461,461,461,0
|
|
20241119,105500,10319537,461,461,461,461,0
|
|
20241119,105400,10319537,461,461,461,461,0
|
|
20241119,105300,10319537,461,461,461,461,0
|
|
20241119,105200,10319537,461,461,461,461,0
|
|
20241119,105100,10319537,461,461,461,461,0
|
|
20241119,105000,10319537,461,461,461,461,0
|
|
20241119,104900,10319537,461,461,461,461,0
|
|
20241119,104800,10319537,461,461,461,461,9
|
|
20241119,104700,10315388,461,461,461,461,8
|
|
20241119,104600,10311700,461,461,461,461,221
|
|
20241119,104500,10209819,459,459,459,459,0
|
|
20241119,104400,10209819,459,459,459,459,0
|
|
20241119,104300,10209819,459,459,459,459,0
|
|
20241119,104200,10209819,459,459,459,459,0
|
|
20241119,104100,10209819,459,461,461,459,16
|
|
20241119,104000,10202468,465,465,465,465,0
|
|
20241119,103900,10202468,465,465,465,465,0
|
|
20241119,103800,10202468,465,465,465,465,0
|
|
20241119,103700,10202468,465,465,465,465,0
|
|
20241119,103600,10202468,465,465,465,465,2
|
|
20241119,103500,10201538,465,465,465,465,700
|
|
20241119,103400,9876038,465,465,465,465,0
|
|
20241119,103300,9876038,465,465,465,465,0
|
|
20241119,103200,9876038,465,465,465,465,0
|
|
20241119,103100,9876038,465,465,465,465,0
|
|
20241119,103000,9876038,465,465,465,465,0
|
|
20241119,102900,9876038,465,465,465,465,0
|
|
20241119,102800,9876038,465,465,465,465,0
|
|
20241119,102700,9876038,465,465,465,465,7
|
|
20241119,102600,9872783,465,465,465,465,0
|
|
20241119,102500,9872783,465,465,465,465,0
|
|
20241119,102400,9872783,465,465,465,465,0
|
|
20241119,102300,9872783,465,465,465,465,0
|
|
20241119,102200,9872783,465,465,465,465,358
|
|
20241119,102100,9706313,465,465,465,465,0
|
|
20241119,102000,9706313,465,465,465,465,4
|
|
20241119,101900,9704453,465,465,465,465,0
|
|
20241119,101800,9704453,465,465,465,465,0
|
|
20241119,101700,9704453,465,465,465,465,0
|
|
20241119,101600,9704453,465,465,465,465,0
|
|
20241119,101500,9704453,465,465,465,465,0
|
|
20241119,101400,9704453,465,465,465,465,0
|
|
20241119,101300,9704453,465,465,465,465,0
|
|
20241119,101200,9704453,465,465,465,465,0
|
|
20241119,101100,9704453,465,465,465,465,0
|
|
20241119,101000,9704453,465,464,465,464,50
|
|
20241119,100900,9681234,459,459,459,459,0
|
|
20241119,100800,9681234,459,459,459,459,6
|
|
20241119,100700,9678480,465,462,465,462,407
|
|
20241119,100600,9490079,458,458,458,458,0
|
|
20241119,100500,9490079,458,458,458,458,0
|
|
20241119,100400,9490079,458,458,458,458,0
|
|
20241119,100300,9490079,458,458,458,458,895
|
|
20241119,100200,9080169,458,459,459,458,74
|
|
20241119,100100,9046275,459,463,463,459,2101
|
|
20241119,100000,8079906,463,463,463,463,0
|
|
20241119,095900,8079906,463,463,463,463,58
|
|
20241119,095800,8053052,463,464,464,463,99
|
|
20241119,095700,8007214,465,465,465,465,0
|
|
20241119,095600,8007214,465,465,465,465,0
|
|
20241119,095500,8007214,465,465,465,465,0
|
|
20241119,095400,8007214,465,465,465,465,0
|
|
20241119,095300,8007214,465,465,465,465,895
|
|
20241119,095200,7591039,465,465,465,465,0
|
|
20241119,095100,7591039,465,465,465,465,0
|
|
20241119,095000,7591039,465,465,465,465,0
|
|
20241119,094900,7591039,465,465,465,465,0
|
|
20241119,094800,7591039,465,465,465,465,0
|
|
20241119,094700,7591039,465,465,465,465,0
|
|
20241119,094600,7591039,465,465,465,465,10
|
|
20241119,094500,7586389,465,465,465,464,2514
|
|
20241119,094400,6417386,465,467,467,465,11
|
|
20241119,094300,6412255,467,467,467,467,1
|
|
20241119,094200,6411788,465,465,465,465,493
|
|
20241119,094100,6182543,465,465,465,465,0
|
|
20241119,094000,6182543,465,466,467,465,27
|
|
20241119,093900,6169952,464,464,464,464,5
|
|
20241119,093800,6167632,467,467,467,467,0
|
|
20241119,093700,6167632,467,467,467,467,0
|
|
20241119,093600,6167632,467,467,467,467,0
|
|
20241119,093500,6167632,467,467,467,467,8
|
|
20241119,093400,6163896,467,467,467,467,32
|
|
20241119,093300,6148952,467,467,467,467,0
|
|
20241119,093200,6148952,467,467,467,467,0
|
|
20241119,093100,6148952,467,466,467,465,12
|
|
20241119,093000,6143351,467,467,467,467,0
|
|
20241119,092900,6143351,467,467,467,467,0
|
|
20241119,092800,6143351,467,467,467,467,0
|
|
20241119,092700,6143351,467,467,467,467,0
|
|
20241119,092600,6143351,467,467,467,467,20
|
|
20241119,092500,6134011,467,467,467,467,1
|
|
20241119,092400,6133544,468,468,468,468,0
|
|
20241119,092300,6133544,468,468,468,468,1
|
|
20241119,092200,6133076,464,466,466,464,3101
|
|
20241119,092100,4691211,465,470,470,465,48
|
|
20241119,092000,4668705,470,470,470,470,0
|
|
20241119,091900,4668705,470,470,470,470,0
|
|
20241119,091800,4668705,470,470,470,470,0
|
|
20241119,091700,4668705,470,470,470,470,0
|
|
20241119,091600,4668705,470,470,470,470,0
|
|
20241119,091500,4668705,470,470,470,470,27
|
|
20241119,091400,4656015,463,463,463,463,0
|
|
20241119,091300,4656015,463,471,471,463,4
|
|
20241119,091200,4654155,465,473,473,465,1498
|
|
20241119,091100,3952225,474,474,474,474,0
|
|
20241119,091000,3952225,474,474,474,474,0
|
|
20241119,090900,3952225,474,473,474,473,4380
|
|
20241119,090800,1876165,474,474,474,474,0
|
|
20241119,090700,1876165,474,465,474,465,228
|
|
20241119,090600,1769013,465,473,473,465,11
|
|
20241119,090500,1763890,474,474,474,474,3
|
|
20241119,090400,1762468,465,475,475,465,503
|
|
20241119,090300,1526396,475,464,475,464,3111
|
|
20241119,090200,64960,464,464,464,464,0
|
|
20241119,090100,64960,464,464,464,464,0
|
|
20241119,090000,64960,464,464,464,464,140
|