580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183700,57224315,440,440,440,440,6838
|
|
20241121,183600,57224315,440,440,440,440,0
|
|
20241121,183500,57224315,440,440,440,440,0
|
|
20241121,183400,57224315,440,440,440,440,0
|
|
20241121,183300,57224315,440,440,440,440,0
|
|
20241121,183200,57224315,440,440,440,440,0
|
|
20241121,183100,57224315,440,440,440,440,0
|
|
20241121,183000,57224315,440,440,440,440,0
|
|
20241121,182900,57224315,440,440,440,440,0
|
|
20241121,182800,57224315,440,440,440,440,0
|
|
20241121,182700,57224315,440,440,440,440,0
|
|
20241121,182600,57224315,440,440,440,440,0
|
|
20241121,182500,57224315,440,440,440,440,0
|
|
20241121,182400,57224315,440,440,440,440,0
|
|
20241121,182300,57224315,440,440,440,440,0
|
|
20241121,182200,57224315,440,440,440,440,0
|
|
20241121,182100,57224315,440,440,440,440,0
|
|
20241121,182000,57224315,440,440,440,440,0
|
|
20241121,181900,57224315,440,440,440,440,0
|
|
20241121,181800,57224315,440,440,440,440,0
|
|
20241121,181700,57224315,440,440,440,440,0
|
|
20241121,181600,57224315,440,440,440,440,0
|
|
20241121,181500,57224315,440,440,440,440,0
|
|
20241121,181400,57224315,440,440,440,440,0
|
|
20241121,181300,57224315,440,440,440,440,0
|
|
20241121,181200,57224315,440,440,440,440,0
|
|
20241121,181100,57224315,440,440,440,440,0
|
|
20241121,181000,57224315,440,440,440,440,0
|
|
20241121,180900,57224315,440,440,440,440,0
|
|
20241121,180800,57224315,440,440,440,440,0
|
|
20241121,180700,57224315,440,440,440,440,6838
|
|
20241121,180600,57224315,440,440,440,440,0
|
|
20241121,180500,57224315,440,440,440,440,0
|
|
20241121,180400,57224315,440,440,440,440,0
|
|
20241121,180300,57224315,440,440,440,440,0
|
|
20241121,180200,57224315,440,440,440,440,0
|
|
20241121,180100,57224315,440,440,440,440,0
|
|
20241121,180000,57224315,440,440,440,440,0
|
|
20241121,175900,57224315,440,440,440,440,0
|
|
20241121,175800,57224315,440,440,440,440,0
|
|
20241121,175700,57224315,440,440,440,440,0
|
|
20241121,175600,57224315,440,440,440,440,0
|
|
20241121,175500,57224315,440,440,440,440,0
|
|
20241121,175400,57224315,440,440,440,440,0
|
|
20241121,175300,57224315,440,440,440,440,0
|
|
20241121,175200,57224315,440,440,440,440,0
|
|
20241121,175100,57224315,440,440,440,440,0
|
|
20241121,175000,57224315,440,440,440,440,0
|
|
20241121,174900,57224315,440,440,440,440,0
|
|
20241121,174800,57224315,440,440,440,440,0
|
|
20241121,174700,57224315,440,440,440,440,0
|
|
20241121,174600,57224315,440,440,440,440,0
|
|
20241121,174500,57224315,440,440,440,440,0
|
|
20241121,174400,57224315,440,440,440,440,0
|
|
20241121,174300,57224315,440,440,440,440,0
|
|
20241121,174200,57224315,440,440,440,440,0
|
|
20241121,174100,57224315,440,440,440,440,0
|
|
20241121,174000,57224315,440,440,440,440,0
|
|
20241121,173900,57224315,440,440,440,440,0
|
|
20241121,173800,57224315,440,440,440,440,0
|
|
20241121,173700,57224315,440,440,440,440,6838
|
|
20241121,173600,57224315,440,440,440,440,0
|
|
20241121,173500,57224315,440,440,440,440,0
|
|
20241121,173400,57224315,440,440,440,440,0
|
|
20241121,173300,57224315,440,440,440,440,0
|
|
20241121,173200,57224315,440,440,440,440,0
|
|
20241121,173100,57224315,440,440,440,440,0
|
|
20241121,173000,57224315,440,440,440,440,0
|
|
20241121,172900,57224315,440,440,440,440,0
|
|
20241121,172800,57224315,440,440,440,440,0
|
|
20241121,172700,57224315,440,440,440,440,0
|
|
20241121,172600,57224315,440,440,440,440,0
|
|
20241121,172500,57224315,440,440,440,440,0
|
|
20241121,172400,57224315,440,440,440,440,0
|
|
20241121,172300,57224315,440,440,440,440,0
|
|
20241121,172200,57224315,440,440,440,440,0
|
|
20241121,172100,57224315,440,440,440,440,0
|
|
20241121,172000,57224315,440,440,440,440,0
|
|
20241121,171900,57224315,440,440,440,440,0
|
|
20241121,171800,57224315,440,440,440,440,0
|
|
20241121,171700,57224315,440,440,440,440,0
|
|
20241121,171600,57224315,440,440,440,440,0
|
|
20241121,171500,57224315,440,440,440,440,0
|
|
20241121,171400,57224315,440,440,440,440,0
|
|
20241121,171300,57224315,440,440,440,440,0
|
|
20241121,171200,57224315,440,440,440,440,0
|
|
20241121,171100,57224315,440,440,440,440,0
|
|
20241121,171000,57224315,440,440,440,440,0
|
|
20241121,170900,57224315,440,440,440,440,0
|
|
20241121,170800,57224315,440,440,440,440,0
|
|
20241121,170700,57224315,440,440,440,440,6838
|
|
20241121,170600,57224315,440,440,440,440,0
|
|
20241121,170500,57224315,440,440,440,440,0
|
|
20241121,170400,57224315,440,440,440,440,0
|
|
20241121,170300,57224315,440,440,440,440,0
|
|
20241121,170200,57224315,440,440,440,440,0
|
|
20241121,170100,57224315,440,440,440,440,0
|
|
20241121,170000,57224315,440,440,440,440,0
|
|
20241121,165900,57224315,440,440,440,440,0
|
|
20241121,165800,57224315,440,440,440,440,0
|
|
20241121,165700,57224315,440,440,440,440,0
|
|
20241121,165600,57224315,440,440,440,440,0
|
|
20241121,165500,57224315,440,440,440,440,0
|
|
20241121,165400,57224315,440,440,440,440,0
|
|
20241121,165300,57224315,440,440,440,440,0
|
|
20241121,165200,57224315,440,440,440,440,0
|
|
20241121,165100,57224315,440,440,440,440,0
|
|
20241121,165000,57224315,440,440,440,440,0
|
|
20241121,164900,57224315,440,440,440,440,0
|
|
20241121,164800,57224315,440,440,440,440,0
|
|
20241121,164700,57224315,440,440,440,440,0
|
|
20241121,164600,57224315,440,440,440,440,0
|
|
20241121,164500,57224315,440,440,440,440,0
|
|
20241121,164400,57224315,440,440,440,440,0
|
|
20241121,164300,57224315,440,440,440,440,0
|
|
20241121,164200,57224315,440,440,440,440,0
|
|
20241121,164100,57224315,440,440,440,440,0
|
|
20241121,164000,57224315,440,440,440,440,0
|
|
20241121,163900,57224315,440,440,440,440,0
|
|
20241121,163800,57224315,440,440,440,440,0
|
|
20241121,163700,57224315,440,440,440,440,6838
|
|
20241121,163600,57224315,440,440,440,440,0
|
|
20241121,163500,57224315,440,440,440,440,0
|
|
20241121,163400,57224315,440,440,440,440,0
|
|
20241121,163300,57224315,440,440,440,440,0
|
|
20241121,163200,57224315,440,440,440,440,0
|
|
20241121,163100,57224315,440,440,440,440,0
|
|
20241121,163000,57224315,440,440,440,440,0
|
|
20241121,162900,57224315,440,440,440,440,0
|
|
20241121,162800,57224315,440,440,440,440,0
|
|
20241121,162700,57224315,440,440,440,440,0
|
|
20241121,162600,57224315,440,440,440,440,0
|
|
20241121,162500,57224315,440,440,440,440,0
|
|
20241121,162400,57224315,440,440,440,440,0
|
|
20241121,162300,57224315,440,440,440,440,0
|
|
20241121,162200,57224315,440,440,440,440,0
|
|
20241121,162100,57224315,440,440,440,440,0
|
|
20241121,162000,57224315,440,440,440,440,0
|
|
20241121,161900,57224315,440,440,440,440,0
|
|
20241121,161800,57224315,440,440,440,440,0
|
|
20241121,161700,57224315,440,440,440,440,0
|
|
20241121,161600,57224315,440,440,440,440,0
|
|
20241121,161500,57224315,440,440,440,440,0
|
|
20241121,161400,57224315,440,440,440,440,0
|
|
20241121,161300,57224315,440,440,440,440,0
|
|
20241121,161200,57224315,440,440,440,440,0
|
|
20241121,161100,57224315,440,440,440,440,0
|
|
20241121,161000,57224315,440,440,440,440,0
|
|
20241121,160900,57224315,440,440,440,440,0
|
|
20241121,160800,57224315,440,440,440,440,0
|
|
20241121,160700,57224315,440,440,440,440,6838
|
|
20241121,160600,57224315,440,440,440,440,0
|
|
20241121,160500,57224315,440,440,440,440,0
|
|
20241121,160400,57224315,440,440,440,440,0
|
|
20241121,160300,57224315,440,440,440,440,0
|
|
20241121,160200,57224315,440,440,440,440,0
|
|
20241121,160100,57224315,440,440,440,440,0
|
|
20241121,160000,57224315,440,440,440,440,0
|
|
20241121,155900,57224315,440,440,440,440,0
|
|
20241121,155800,57224315,440,440,440,440,0
|
|
20241121,155700,57224315,440,440,440,440,0
|
|
20241121,155600,57224315,440,440,440,440,0
|
|
20241121,155500,57224315,440,440,440,440,0
|
|
20241121,155400,57224315,440,440,440,440,0
|
|
20241121,155300,57224315,440,440,440,440,0
|
|
20241121,155200,57224315,440,440,440,440,0
|
|
20241121,155100,57224315,440,440,440,440,0
|
|
20241121,155000,57224315,440,440,440,440,0
|
|
20241121,154900,57224315,440,440,440,440,0
|
|
20241121,154800,57224315,440,440,440,440,0
|
|
20241121,154700,57224315,440,440,440,440,0
|
|
20241121,154600,57224315,440,440,440,440,0
|
|
20241121,154500,57224315,440,440,440,440,0
|
|
20241121,154400,57224315,440,440,440,440,0
|
|
20241121,154300,57224315,440,440,440,440,0
|
|
20241121,154200,57224315,440,440,440,440,0
|
|
20241121,154100,57224315,440,440,440,440,0
|
|
20241121,154000,57224315,440,440,440,440,0
|
|
20241121,153900,57224315,440,440,440,440,0
|
|
20241121,153800,57224315,440,440,440,440,0
|
|
20241121,153700,57224315,440,440,440,440,6838
|
|
20241121,153600,57224315,440,440,440,440,0
|
|
20241121,153500,57224315,440,440,440,440,0
|
|
20241121,153400,57224315,440,440,440,440,0
|
|
20241121,153300,57224315,440,440,440,440,0
|
|
20241121,153200,57224315,440,440,440,440,0
|
|
20241121,153100,57224315,440,440,440,440,0
|
|
20241121,153000,57224315,440,440,440,440,6838
|
|
20241121,152900,54215595,445,445,445,445,0
|
|
20241121,152800,54215595,445,445,445,445,0
|
|
20241121,152700,54215595,445,445,445,445,0
|
|
20241121,152600,54215595,445,445,445,445,0
|
|
20241121,152500,54215595,445,445,445,445,0
|
|
20241121,152400,54215595,445,445,445,445,0
|
|
20241121,152300,54215595,445,445,445,445,0
|
|
20241121,152200,54215595,445,445,445,445,0
|
|
20241121,152100,54215595,445,445,445,445,0
|
|
20241121,152000,54215595,445,445,445,445,0
|
|
20241121,151900,54215595,445,444,445,441,2464
|
|
20241121,151800,53128961,445,445,445,445,0
|
|
20241121,151700,53128961,445,445,445,445,0
|
|
20241121,151600,53128961,445,445,445,445,30
|
|
20241121,151500,53115611,441,441,441,441,0
|
|
20241121,151400,53115611,441,442,442,441,6722
|
|
20241121,151300,50148487,441,441,441,441,0
|
|
20241121,151200,50148487,441,444,444,441,8001
|
|
20241121,151100,46617311,448,448,448,448,0
|
|
20241121,151000,46617311,448,448,448,448,0
|
|
20241121,150900,46617311,448,448,448,448,0
|
|
20241121,150800,46617311,448,448,448,448,0
|
|
20241121,150700,46617311,448,448,448,448,0
|
|
20241121,150600,46617311,448,448,448,448,0
|
|
20241121,150500,46617311,448,448,448,448,0
|
|
20241121,150400,46617311,448,448,448,448,0
|
|
20241121,150300,46617311,448,448,448,448,0
|
|
20241121,150200,46617311,448,448,448,448,0
|
|
20241121,150100,46617311,448,448,448,448,0
|
|
20241121,150000,46617311,448,448,448,448,6
|
|
20241121,145900,46614623,445,445,445,445,5135
|
|
20241121,145800,44329548,446,446,446,446,268
|
|
20241121,145700,44210020,450,450,450,450,0
|
|
20241121,145600,44210020,450,450,450,450,0
|
|
20241121,145500,44210020,450,450,450,450,0
|
|
20241121,145400,44210020,450,450,450,450,0
|
|
20241121,145300,44210020,450,450,450,450,0
|
|
20241121,145200,44210020,450,450,450,450,1
|
|
20241121,145100,44209570,450,450,450,450,0
|
|
20241121,145000,44209570,450,450,450,450,0
|
|
20241121,144900,44209570,450,450,450,450,0
|
|
20241121,144800,44209570,450,450,450,450,0
|
|
20241121,144700,44209570,450,450,450,450,0
|
|
20241121,144600,44209570,450,450,450,450,0
|
|
20241121,144500,44209570,450,450,450,450,0
|
|
20241121,144400,44209570,450,446,450,446,800
|
|
20241121,144300,43852430,445,445,445,445,0
|
|
20241121,144200,43852430,445,445,445,445,0
|
|
20241121,144100,43852430,445,445,445,445,0
|
|
20241121,144000,43852430,445,445,445,445,0
|
|
20241121,143900,43852430,445,445,445,445,0
|
|
20241121,143800,43852430,445,445,445,445,3000
|
|
20241121,143700,42517430,446,446,446,446,0
|
|
20241121,143600,42517430,446,446,446,446,0
|
|
20241121,143500,42517430,446,446,446,446,0
|
|
20241121,143400,42517430,446,446,446,446,0
|
|
20241121,143300,42517430,446,446,446,446,0
|
|
20241121,143200,42517430,446,446,446,446,0
|
|
20241121,143100,42517430,446,447,447,446,832
|
|
20241121,143000,42146346,446,446,446,446,0
|
|
20241121,142900,42146346,446,446,446,446,0
|
|
20241121,142800,42146346,446,446,446,446,0
|
|
20241121,142700,42146346,446,446,446,446,0
|
|
20241121,142600,42146346,446,446,446,446,0
|
|
20241121,142500,42146346,446,446,446,446,0
|
|
20241121,142400,42146346,446,446,446,446,0
|
|
20241121,142300,42146346,446,446,446,446,0
|
|
20241121,142200,42146346,446,446,446,446,0
|
|
20241121,142100,42146346,446,446,446,446,0
|
|
20241121,142000,42146346,446,446,446,446,0
|
|
20241121,141900,42146346,446,446,446,446,0
|
|
20241121,141800,42146346,446,446,446,446,0
|
|
20241121,141700,42146346,446,447,447,446,500
|
|
20241121,141600,41923338,447,449,450,447,1334
|
|
20241121,141500,41324017,446,446,446,446,0
|
|
20241121,141400,41324017,446,446,446,446,0
|
|
20241121,141300,41324017,446,446,446,446,0
|
|
20241121,141200,41324017,446,446,446,446,0
|
|
20241121,141100,41324017,446,446,446,446,0
|
|
20241121,141000,41324017,446,446,446,446,0
|
|
20241121,140900,41324017,446,446,446,446,0
|
|
20241121,140800,41324017,446,446,446,446,0
|
|
20241121,140700,41324017,446,446,446,446,0
|
|
20241121,140600,41324017,446,446,446,446,0
|
|
20241121,140500,41324017,446,446,446,446,0
|
|
20241121,140400,41324017,446,446,446,446,0
|
|
20241121,140300,41324017,446,446,446,446,0
|
|
20241121,140200,41324017,446,446,446,446,0
|
|
20241121,140100,41324017,446,446,446,446,0
|
|
20241121,140000,41324017,446,446,446,446,0
|
|
20241121,135900,41324017,446,446,446,446,0
|
|
20241121,135800,41324017,446,446,446,446,0
|
|
20241121,135700,41324017,446,446,446,446,0
|
|
20241121,135600,41324017,446,449,449,446,1051
|
|
20241121,135500,40852271,449,449,449,449,0
|
|
20241121,135400,40852271,449,449,449,449,500
|
|
20241121,135300,40627771,449,449,449,446,618
|
|
20241121,135200,40350439,449,449,449,449,0
|
|
20241121,135100,40350439,449,449,449,449,0
|
|
20241121,135000,40350439,449,449,449,449,0
|
|
20241121,134900,40350439,449,449,449,449,0
|
|
20241121,134800,40350439,449,449,449,449,0
|
|
20241121,134700,40350439,449,449,449,449,0
|
|
20241121,134600,40350439,449,449,449,449,0
|
|
20241121,134500,40350439,449,449,449,449,0
|
|
20241121,134400,40350439,449,449,449,449,0
|
|
20241121,134300,40350439,449,449,449,449,0
|
|
20241121,134200,40350439,449,449,449,449,0
|
|
20241121,134100,40350439,449,449,449,449,0
|
|
20241121,134000,40350439,449,449,449,449,0
|
|
20241121,133900,40350439,449,449,449,449,0
|
|
20241121,133800,40350439,449,449,449,449,0
|
|
20241121,133700,40350439,449,449,449,449,0
|
|
20241121,133600,40350439,449,449,449,449,0
|
|
20241121,133500,40350439,449,449,449,449,0
|
|
20241121,133400,40350439,449,449,449,449,0
|
|
20241121,133300,40350439,449,449,449,449,0
|
|
20241121,133200,40350439,449,449,449,449,0
|
|
20241121,133100,40350439,449,449,449,449,0
|
|
20241121,133000,40350439,449,449,449,449,0
|
|
20241121,132900,40350439,449,449,449,449,0
|
|
20241121,132800,40350439,449,449,449,449,10
|
|
20241121,132700,40345949,449,449,449,449,0
|
|
20241121,132600,40345949,449,449,449,449,0
|
|
20241121,132500,40345949,449,449,449,449,0
|
|
20241121,132400,40345949,449,449,449,449,0
|
|
20241121,132300,40345949,449,449,449,449,0
|
|
20241121,132200,40345949,449,449,449,449,1
|
|
20241121,132100,40345500,449,449,449,449,0
|
|
20241121,132000,40345500,449,449,449,449,0
|
|
20241121,131900,40345500,449,449,449,449,0
|
|
20241121,131800,40345500,449,449,449,449,0
|
|
20241121,131700,40345500,449,449,449,449,0
|
|
20241121,131600,40345500,449,449,449,449,0
|
|
20241121,131500,40345500,449,449,449,449,0
|
|
20241121,131400,40345500,449,449,449,449,20
|
|
20241121,131300,40336520,445,445,445,445,0
|
|
20241121,131200,40336520,445,445,445,445,0
|
|
20241121,131100,40336520,445,445,445,445,0
|
|
20241121,131000,40336520,445,445,445,445,0
|
|
20241121,130900,40336520,445,445,445,445,0
|
|
20241121,130800,40336520,445,445,445,445,1
|
|
20241121,130700,40336075,449,449,449,449,0
|
|
20241121,130600,40336075,449,449,449,449,0
|
|
20241121,130500,40336075,449,449,449,449,0
|
|
20241121,130400,40336075,449,449,449,449,10
|
|
20241121,130300,40331585,449,449,449,449,0
|
|
20241121,130200,40331585,449,449,449,449,0
|
|
20241121,130100,40331585,449,449,449,449,0
|
|
20241121,130000,40331585,449,449,449,449,0
|
|
20241121,125900,40331585,449,449,449,449,0
|
|
20241121,125800,40331585,449,449,449,449,0
|
|
20241121,125700,40331585,449,449,449,449,0
|
|
20241121,125600,40331585,449,449,449,449,0
|
|
20241121,125500,40331585,449,449,449,449,0
|
|
20241121,125400,40331585,449,449,449,449,0
|
|
20241121,125300,40331585,449,449,449,449,0
|
|
20241121,125200,40331585,449,449,449,449,0
|
|
20241121,125100,40331585,449,449,449,449,0
|
|
20241121,125000,40331585,449,449,449,449,0
|
|
20241121,124900,40331585,449,449,449,449,0
|
|
20241121,124800,40331585,449,449,449,449,0
|
|
20241121,124700,40331585,449,449,449,449,0
|
|
20241121,124600,40331585,449,449,449,449,1000
|
|
20241121,124500,39882585,449,449,449,449,0
|
|
20241121,124400,39882585,449,449,449,449,0
|
|
20241121,124300,39882585,449,449,449,449,1
|
|
20241121,124200,39882136,449,448,449,448,355
|
|
20241121,124100,39723095,448,448,448,448,100
|
|
20241121,124000,39678295,448,448,448,448,3
|
|
20241121,123900,39676951,448,445,448,445,700
|
|
20241121,123800,39364148,442,442,442,442,0
|
|
20241121,123700,39364148,442,442,442,442,0
|
|
20241121,123600,39364148,442,442,442,442,0
|
|
20241121,123500,39364148,442,442,442,442,0
|
|
20241121,123400,39364148,442,442,442,442,0
|
|
20241121,123300,39364148,442,442,442,442,0
|
|
20241121,123200,39364148,442,442,442,442,0
|
|
20241121,123100,39364148,442,442,442,442,0
|
|
20241121,123000,39364148,442,442,442,442,0
|
|
20241121,122900,39364148,442,442,442,442,0
|
|
20241121,122800,39364148,442,442,442,442,0
|
|
20241121,122700,39364148,442,442,442,442,0
|
|
20241121,122600,39364148,442,442,442,442,0
|
|
20241121,122500,39364148,442,442,442,442,0
|
|
20241121,122400,39364148,442,442,442,442,0
|
|
20241121,122300,39364148,442,442,442,442,0
|
|
20241121,122200,39364148,442,442,442,442,0
|
|
20241121,122100,39364148,442,442,442,442,0
|
|
20241121,122000,39364148,442,442,442,442,0
|
|
20241121,121900,39364148,442,442,442,442,0
|
|
20241121,121800,39364148,442,442,442,442,0
|
|
20241121,121700,39364148,442,442,442,442,10
|
|
20241121,121600,39359728,441,441,441,441,0
|
|
20241121,121500,39359728,441,441,441,441,0
|
|
20241121,121400,39359728,441,441,441,441,0
|
|
20241121,121300,39359728,441,441,441,441,0
|
|
20241121,121200,39359728,441,441,441,441,0
|
|
20241121,121100,39359728,441,441,441,441,0
|
|
20241121,121000,39359728,441,441,441,441,0
|
|
20241121,120900,39359728,441,441,441,441,0
|
|
20241121,120800,39359728,441,441,441,441,0
|
|
20241121,120700,39359728,441,441,441,441,0
|
|
20241121,120600,39359728,441,441,441,441,0
|
|
20241121,120500,39359728,441,441,441,441,0
|
|
20241121,120400,39359728,441,441,441,441,0
|
|
20241121,120300,39359728,441,441,441,441,0
|
|
20241121,120200,39359728,441,441,441,441,0
|
|
20241121,120100,39359728,441,441,441,441,0
|
|
20241121,120000,39359728,441,441,441,441,0
|
|
20241121,115900,39359728,441,441,441,441,0
|
|
20241121,115800,39359728,441,444,444,441,5700
|
|
20241121,115700,36840686,444,444,444,444,0
|
|
20241121,115600,36840686,444,444,444,444,0
|
|
20241121,115500,36840686,444,444,444,444,0
|
|
20241121,115400,36840686,444,444,444,444,0
|
|
20241121,115300,36840686,444,444,444,444,0
|
|
20241121,115200,36840686,444,444,444,444,0
|
|
20241121,115100,36840686,444,444,444,444,0
|
|
20241121,115000,36840686,444,444,444,444,0
|
|
20241121,114900,36840686,444,444,444,444,0
|
|
20241121,114800,36840686,444,444,444,444,0
|
|
20241121,114700,36840686,444,445,445,444,43
|
|
20241121,114600,36821592,445,445,445,445,0
|
|
20241121,114500,36821592,445,445,445,445,0
|
|
20241121,114400,36821592,445,445,445,445,0
|
|
20241121,114300,36821592,445,445,445,445,200
|
|
20241121,114200,36732592,445,445,445,445,0
|
|
20241121,114100,36732592,445,445,445,445,0
|
|
20241121,114000,36732592,445,445,445,445,300
|
|
20241121,113900,36599092,448,448,448,448,0
|
|
20241121,113800,36599092,448,448,448,448,0
|
|
20241121,113700,36599092,448,448,448,448,10
|
|
20241121,113600,36594612,448,445,448,445,61
|
|
20241121,113500,36567464,448,448,448,448,1
|
|
20241121,113400,36567016,445,445,445,445,0
|
|
20241121,113300,36567016,445,445,445,445,0
|
|
20241121,113200,36567016,445,445,445,445,0
|
|
20241121,113100,36567016,445,445,445,445,0
|
|
20241121,113000,36567016,445,445,445,445,0
|
|
20241121,112900,36567016,445,445,445,445,0
|
|
20241121,112800,36567016,445,445,445,445,0
|
|
20241121,112700,36567016,445,445,445,445,0
|
|
20241121,112600,36567016,445,445,445,445,0
|
|
20241121,112500,36567016,445,446,446,445,10
|
|
20241121,112400,36562565,447,447,447,447,0
|
|
20241121,112300,36562565,447,447,447,447,0
|
|
20241121,112200,36562565,447,447,447,447,2
|
|
20241121,112100,36561671,447,447,447,447,0
|
|
20241121,112000,36561671,447,447,447,447,0
|
|
20241121,111900,36561671,447,447,447,447,0
|
|
20241121,111800,36561671,447,447,447,447,0
|
|
20241121,111700,36561671,447,447,447,447,0
|
|
20241121,111600,36561671,447,447,447,447,0
|
|
20241121,111500,36561671,447,447,447,447,0
|
|
20241121,111400,36561671,447,447,447,447,0
|
|
20241121,111300,36561671,447,447,447,447,2
|
|
20241121,111200,36560777,447,447,447,447,0
|
|
20241121,111100,36560777,447,447,447,447,0
|
|
20241121,111000,36560777,447,447,447,447,0
|
|
20241121,110900,36560777,447,447,447,447,0
|
|
20241121,110800,36560777,447,447,447,447,800
|
|
20241121,110700,36203177,450,450,450,450,0
|
|
20241121,110600,36203177,450,450,450,450,0
|
|
20241121,110500,36203177,450,450,450,450,0
|
|
20241121,110400,36203177,450,450,450,450,9
|
|
20241121,110300,36199127,447,447,447,447,0
|
|
20241121,110200,36199127,447,447,447,447,0
|
|
20241121,110100,36199127,447,447,447,447,0
|
|
20241121,110000,36199127,447,447,447,447,0
|
|
20241121,105900,36199127,447,447,447,447,0
|
|
20241121,105800,36199127,447,447,447,447,7399
|
|
20241121,105700,32891774,447,447,447,447,0
|
|
20241121,105600,32891774,447,447,447,447,0
|
|
20241121,105500,32891774,447,447,447,447,2714
|
|
20241121,105400,31678616,446,446,446,446,0
|
|
20241121,105300,31678616,446,446,446,446,76
|
|
20241121,105200,31644720,446,446,446,446,2
|
|
20241121,105100,31643828,446,446,446,446,0
|
|
20241121,105000,31643828,446,446,446,446,0
|
|
20241121,104900,31643828,446,446,446,446,0
|
|
20241121,104800,31643828,446,446,446,446,18
|
|
20241121,104700,31635800,446,446,446,446,10
|
|
20241121,104600,31631340,446,446,446,446,50
|
|
20241121,104500,31609040,446,446,446,446,0
|
|
20241121,104400,31609040,446,446,446,446,30
|
|
20241121,104300,31595660,445,445,445,445,0
|
|
20241121,104200,31595660,445,445,445,445,0
|
|
20241121,104100,31595660,445,445,445,445,0
|
|
20241121,104000,31595660,445,445,445,445,0
|
|
20241121,103900,31595660,445,445,445,445,0
|
|
20241121,103800,31595660,445,445,445,445,0
|
|
20241121,103700,31595660,445,445,445,445,513
|
|
20241121,103600,31367375,446,446,446,446,0
|
|
20241121,103500,31367375,446,446,446,446,200
|
|
20241121,103400,31278175,446,446,446,446,200
|
|
20241121,103300,31188975,445,445,445,445,0
|
|
20241121,103200,31188975,445,445,445,445,7229
|
|
20241121,103100,27972070,445,445,445,445,0
|
|
20241121,103000,27972070,445,445,445,445,4
|
|
20241121,102900,27970290,446,446,446,446,0
|
|
20241121,102800,27970290,446,446,446,446,0
|
|
20241121,102700,27970290,446,446,446,446,50
|
|
20241121,102600,27947990,445,445,445,445,0
|
|
20241121,102500,27947990,445,445,445,445,0
|
|
20241121,102400,27947990,445,445,445,445,0
|
|
20241121,102300,27947990,445,445,445,445,956
|
|
20241121,102200,27522570,445,445,445,445,0
|
|
20241121,102100,27522570,445,445,445,445,0
|
|
20241121,102000,27522570,445,445,445,445,0
|
|
20241121,101900,27522570,445,445,445,445,0
|
|
20241121,101800,27522570,445,445,445,445,215
|
|
20241121,101700,27426895,443,443,443,443,0
|
|
20241121,101600,27426895,443,443,443,443,0
|
|
20241121,101500,27426895,443,443,443,443,0
|
|
20241121,101400,27426895,443,443,443,443,0
|
|
20241121,101300,27426895,443,443,443,443,0
|
|
20241121,101200,27426895,443,443,443,443,0
|
|
20241121,101100,27426895,443,443,443,443,0
|
|
20241121,101000,27426895,443,443,443,443,0
|
|
20241121,100900,27426895,443,443,443,443,0
|
|
20241121,100800,27426895,443,443,443,443,0
|
|
20241121,100700,27426895,443,443,443,443,0
|
|
20241121,100600,27426895,443,443,443,443,0
|
|
20241121,100500,27426895,443,443,443,443,1
|
|
20241121,100400,27426452,443,443,443,443,0
|
|
20241121,100300,27426452,443,443,443,443,10
|
|
20241121,100200,27422022,442,442,442,442,0
|
|
20241121,100100,27422022,442,442,442,442,0
|
|
20241121,100000,27422022,442,442,442,442,0
|
|
20241121,095900,27422022,442,442,442,442,0
|
|
20241121,095800,27422022,442,442,442,442,0
|
|
20241121,095700,27422022,442,442,442,442,0
|
|
20241121,095600,27422022,442,442,442,442,0
|
|
20241121,095500,27422022,442,442,442,442,35
|
|
20241121,095400,27406552,441,441,441,441,0
|
|
20241121,095300,27406552,441,441,441,441,0
|
|
20241121,095200,27406552,441,441,441,441,0
|
|
20241121,095100,27406552,441,441,441,441,0
|
|
20241121,095000,27406552,441,441,441,441,0
|
|
20241121,094900,27406552,441,441,441,441,0
|
|
20241121,094800,27406552,441,441,441,441,0
|
|
20241121,094700,27406552,441,441,441,441,134
|
|
20241121,094600,27347458,441,441,441,441,196
|
|
20241121,094500,27261022,441,441,441,441,290
|
|
20241121,094400,27133132,441,441,441,441,1874
|
|
20241121,094300,26306698,441,441,441,441,327
|
|
20241121,094200,26162491,441,441,441,441,1129
|
|
20241121,094100,25664602,441,441,441,441,150
|
|
20241121,094000,25598452,441,441,441,441,26
|
|
20241121,093900,25586986,441,441,441,441,99
|
|
20241121,093800,25543327,441,441,441,441,585
|
|
20241121,093700,25285342,440,440,440,440,0
|
|
20241121,093600,25285342,440,441,441,440,914
|
|
20241121,093500,24882568,441,441,441,441,2940
|
|
20241121,093400,23586028,441,441,441,441,54
|
|
20241121,093300,23562214,441,441,441,441,171
|
|
20241121,093200,23486803,441,441,441,441,0
|
|
20241121,093100,23486803,441,441,441,441,100
|
|
20241121,093000,23442703,441,441,441,441,100
|
|
20241121,092900,23398603,441,441,441,440,1700
|
|
20241121,092800,22649903,441,441,441,441,110
|
|
20241121,092700,22601393,441,441,441,441,0
|
|
20241121,092600,22601393,441,441,441,441,0
|
|
20241121,092500,22601393,441,441,441,441,230
|
|
20241121,092400,22499963,441,441,441,441,300
|
|
20241121,092300,22367663,441,441,441,441,0
|
|
20241121,092200,22367663,441,441,441,441,229
|
|
20241121,092100,22266674,440,444,444,440,39777
|
|
20241121,092000,4707126,445,445,445,445,0
|
|
20241121,091900,4707126,445,445,445,445,866
|
|
20241121,091800,4321756,445,445,445,445,0
|
|
20241121,091700,4321756,445,445,445,445,226
|
|
20241121,091600,4221186,445,445,445,445,0
|
|
20241121,091500,4221186,445,445,445,445,20
|
|
20241121,091400,4212286,445,445,445,445,5
|
|
20241121,091300,4210061,445,445,445,445,3
|
|
20241121,091200,4208726,445,445,445,445,1580
|
|
20241121,091100,3505626,445,445,445,445,0
|
|
20241121,091000,3505626,445,445,445,445,0
|
|
20241121,090900,3505626,445,445,445,445,0
|
|
20241121,090800,3505626,445,445,445,445,31
|
|
20241121,090700,3491831,445,445,445,445,2120
|
|
20241121,090600,2548431,444,447,447,444,1500
|
|
20241121,090500,1881162,451,451,451,451,0
|
|
20241121,090400,1881162,451,451,451,451,3
|
|
20241121,090300,1879809,452,445,452,445,660
|
|
20241121,090200,1586039,445,445,445,445,0
|
|
20241121,090100,1586039,445,446,446,445,1000
|
|
20241121,090000,1140744,447,447,447,447,2552
|