581 lines
24 KiB
CSV
581 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183800,20441734,480,480,480,480,2000
|
|
20241128,183700,20441734,480,480,480,480,0
|
|
20241128,183600,20441734,480,480,480,480,0
|
|
20241128,183500,20441734,480,480,480,480,0
|
|
20241128,183400,20441734,480,480,480,480,0
|
|
20241128,183300,20441734,480,480,480,480,0
|
|
20241128,183200,20441734,480,480,480,480,0
|
|
20241128,183100,20441734,480,480,480,480,0
|
|
20241128,183000,20441734,480,480,480,480,0
|
|
20241128,182900,20441734,480,480,480,480,0
|
|
20241128,182800,20441734,480,480,480,480,0
|
|
20241128,182700,20441734,480,480,480,480,0
|
|
20241128,182600,20441734,480,480,480,480,0
|
|
20241128,182500,20441734,480,480,480,480,0
|
|
20241128,182400,20441734,480,480,480,480,0
|
|
20241128,182300,20441734,480,480,480,480,0
|
|
20241128,182200,20441734,480,480,480,480,0
|
|
20241128,182100,20441734,480,480,480,480,0
|
|
20241128,182000,20441734,480,480,480,480,0
|
|
20241128,181900,20441734,480,480,480,480,0
|
|
20241128,181800,20441734,480,480,480,480,0
|
|
20241128,181700,20441734,480,480,480,480,0
|
|
20241128,181600,20441734,480,480,480,480,0
|
|
20241128,181500,20441734,480,480,480,480,0
|
|
20241128,181400,20441734,480,480,480,480,0
|
|
20241128,181300,20441734,480,480,480,480,0
|
|
20241128,181200,20441734,480,480,480,480,0
|
|
20241128,181100,20441734,480,480,480,480,0
|
|
20241128,181000,20441734,480,480,480,480,0
|
|
20241128,180900,20441734,480,480,480,480,0
|
|
20241128,180800,20441734,480,480,480,480,2000
|
|
20241128,180700,20441734,480,480,480,480,0
|
|
20241128,180600,20441734,480,480,480,480,0
|
|
20241128,180500,20441734,480,480,480,480,0
|
|
20241128,180400,20441734,480,480,480,480,0
|
|
20241128,180300,20441734,480,480,480,480,0
|
|
20241128,180200,20441734,480,480,480,480,0
|
|
20241128,180100,20441734,480,480,480,480,0
|
|
20241128,180000,20441734,480,480,480,480,0
|
|
20241128,175900,20441734,480,480,480,480,0
|
|
20241128,175800,20441734,480,480,480,480,0
|
|
20241128,175700,20441734,480,480,480,480,0
|
|
20241128,175600,20441734,480,480,480,480,0
|
|
20241128,175500,20441734,480,480,480,480,0
|
|
20241128,175400,20441734,480,480,480,480,0
|
|
20241128,175300,20441734,480,480,480,480,0
|
|
20241128,175200,20441734,480,480,480,480,0
|
|
20241128,175100,20441734,480,480,480,480,0
|
|
20241128,175000,20441734,480,480,480,480,0
|
|
20241128,174900,20441734,480,480,480,480,0
|
|
20241128,174800,20441734,480,480,480,480,0
|
|
20241128,174700,20441734,480,480,480,480,0
|
|
20241128,174600,20441734,480,480,480,480,0
|
|
20241128,174500,20441734,480,480,480,480,0
|
|
20241128,174400,20441734,480,480,480,480,0
|
|
20241128,174300,20441734,480,480,480,480,0
|
|
20241128,174200,20441734,480,480,480,480,0
|
|
20241128,174100,20441734,480,480,480,480,0
|
|
20241128,174000,20441734,480,480,480,480,0
|
|
20241128,173900,20441734,480,480,480,480,0
|
|
20241128,173800,20441734,480,480,480,480,2000
|
|
20241128,173700,20441734,480,480,480,480,0
|
|
20241128,173600,20441734,480,480,480,480,0
|
|
20241128,173500,20441734,480,480,480,480,0
|
|
20241128,173400,20441734,480,480,480,480,0
|
|
20241128,173300,20441734,480,480,480,480,0
|
|
20241128,173200,20441734,480,480,480,480,0
|
|
20241128,173100,20441734,480,480,480,480,0
|
|
20241128,173000,20441734,480,480,480,480,0
|
|
20241128,172900,20441734,480,480,480,480,0
|
|
20241128,172800,20441734,480,480,480,480,0
|
|
20241128,172700,20441734,480,480,480,480,0
|
|
20241128,172600,20441734,480,480,480,480,0
|
|
20241128,172500,20441734,480,480,480,480,0
|
|
20241128,172400,20441734,480,480,480,480,0
|
|
20241128,172300,20441734,480,480,480,480,0
|
|
20241128,172200,20441734,480,480,480,480,0
|
|
20241128,172100,20441734,480,480,480,480,0
|
|
20241128,172000,20441734,480,480,480,480,0
|
|
20241128,171900,20441734,480,480,480,480,0
|
|
20241128,171800,20441734,480,480,480,480,0
|
|
20241128,171700,20441734,480,480,480,480,0
|
|
20241128,171600,20441734,480,480,480,480,0
|
|
20241128,171500,20441734,480,480,480,480,0
|
|
20241128,171400,20441734,480,480,480,480,0
|
|
20241128,171300,20441734,480,480,480,480,0
|
|
20241128,171200,20441734,480,480,480,480,0
|
|
20241128,171100,20441734,480,480,480,480,0
|
|
20241128,171000,20441734,480,480,480,480,0
|
|
20241128,170900,20441734,480,480,480,480,0
|
|
20241128,170800,20441734,480,480,480,480,2000
|
|
20241128,170700,20441734,480,480,480,480,0
|
|
20241128,170600,20441734,480,480,480,480,0
|
|
20241128,170500,20441734,480,480,480,480,0
|
|
20241128,170400,20441734,480,480,480,480,0
|
|
20241128,170300,20441734,480,480,480,480,0
|
|
20241128,170200,20441734,480,480,480,480,0
|
|
20241128,170100,20441734,480,480,480,480,0
|
|
20241128,170000,20441734,480,480,480,480,0
|
|
20241128,165900,20441734,480,480,480,480,0
|
|
20241128,165800,20441734,480,480,480,480,0
|
|
20241128,165700,20441734,480,480,480,480,0
|
|
20241128,165600,20441734,480,480,480,480,0
|
|
20241128,165500,20441734,480,480,480,480,0
|
|
20241128,165400,20441734,480,480,480,480,0
|
|
20241128,165300,20441734,480,480,480,480,0
|
|
20241128,165200,20441734,480,480,480,480,0
|
|
20241128,165100,20441734,480,480,480,480,0
|
|
20241128,165000,20441734,480,480,480,480,0
|
|
20241128,164900,20441734,480,480,480,480,0
|
|
20241128,164800,20441734,480,480,480,480,0
|
|
20241128,164700,20441734,480,480,480,480,0
|
|
20241128,164600,20441734,480,480,480,480,0
|
|
20241128,164500,20441734,480,480,480,480,0
|
|
20241128,164400,20441734,480,480,480,480,0
|
|
20241128,164300,20441734,480,480,480,480,0
|
|
20241128,164200,20441734,480,480,480,480,0
|
|
20241128,164100,20441734,480,480,480,480,0
|
|
20241128,164000,20441734,480,480,480,480,0
|
|
20241128,163900,20441734,480,480,480,480,0
|
|
20241128,163800,20441734,480,480,480,480,2000
|
|
20241128,163700,20441734,480,480,480,480,0
|
|
20241128,163600,20441734,480,480,480,480,0
|
|
20241128,163500,20441734,480,480,480,480,0
|
|
20241128,163400,20441734,480,480,480,480,0
|
|
20241128,163300,20441734,480,480,480,480,0
|
|
20241128,163200,20441734,480,480,480,480,0
|
|
20241128,163100,20441734,480,480,480,480,0
|
|
20241128,163000,20441734,480,480,480,480,0
|
|
20241128,162900,20441734,480,480,480,480,0
|
|
20241128,162800,20441734,480,480,480,480,0
|
|
20241128,162700,20441734,480,480,480,480,0
|
|
20241128,162600,20441734,480,480,480,480,0
|
|
20241128,162500,20441734,480,480,480,480,0
|
|
20241128,162400,20441734,480,480,480,480,0
|
|
20241128,162300,20441734,480,480,480,480,0
|
|
20241128,162200,20441734,480,480,480,480,0
|
|
20241128,162100,20441734,480,480,480,480,0
|
|
20241128,162000,20441734,480,480,480,480,0
|
|
20241128,161900,20441734,480,480,480,480,0
|
|
20241128,161800,20441734,480,480,480,480,0
|
|
20241128,161700,20441734,480,480,480,480,0
|
|
20241128,161600,20441734,480,480,480,480,0
|
|
20241128,161500,20441734,480,480,480,480,0
|
|
20241128,161400,20441734,480,480,480,480,0
|
|
20241128,161300,20441734,480,480,480,480,0
|
|
20241128,161200,20441734,480,480,480,480,0
|
|
20241128,161100,20441734,480,480,480,480,0
|
|
20241128,161000,20441734,480,480,480,480,0
|
|
20241128,160900,20441734,480,480,480,480,0
|
|
20241128,160800,20441734,480,480,480,480,2000
|
|
20241128,160700,20441734,480,480,480,480,0
|
|
20241128,160600,20441734,480,480,480,480,0
|
|
20241128,160500,20441734,480,480,480,480,0
|
|
20241128,160400,20441734,480,480,480,480,0
|
|
20241128,160300,20441734,480,480,480,480,0
|
|
20241128,160200,20441734,480,480,480,480,0
|
|
20241128,160100,20441734,480,480,480,480,0
|
|
20241128,160000,20441734,480,480,480,480,0
|
|
20241128,155900,20441734,480,480,480,480,0
|
|
20241128,155800,20441734,480,480,480,480,0
|
|
20241128,155700,20441734,480,480,480,480,0
|
|
20241128,155600,20441734,480,480,480,480,0
|
|
20241128,155500,20441734,480,480,480,480,0
|
|
20241128,155400,20441734,480,480,480,480,0
|
|
20241128,155300,20441734,480,480,480,480,0
|
|
20241128,155200,20441734,480,480,480,480,0
|
|
20241128,155100,20441734,480,480,480,480,0
|
|
20241128,155000,20441734,480,480,480,480,0
|
|
20241128,154900,20441734,480,480,480,480,0
|
|
20241128,154800,20441734,480,480,480,480,0
|
|
20241128,154700,20441734,480,480,480,480,0
|
|
20241128,154600,20441734,480,480,480,480,0
|
|
20241128,154500,20441734,480,480,480,480,0
|
|
20241128,154400,20441734,480,480,480,480,0
|
|
20241128,154300,20441734,480,480,480,480,0
|
|
20241128,154200,20441734,480,480,480,480,0
|
|
20241128,154100,20441734,480,480,480,480,0
|
|
20241128,154000,20441734,480,480,480,480,0
|
|
20241128,153900,20441734,480,480,480,480,0
|
|
20241128,153800,20441734,480,480,480,480,2000
|
|
20241128,153700,20441734,480,480,480,480,0
|
|
20241128,153600,20441734,480,480,480,480,0
|
|
20241128,153500,20441734,480,480,480,480,0
|
|
20241128,153400,20441734,480,480,480,480,0
|
|
20241128,153300,20441734,480,480,480,480,0
|
|
20241128,153200,20441734,480,480,480,480,0
|
|
20241128,153100,20441734,480,480,480,480,0
|
|
20241128,153000,20441734,480,480,480,480,2000
|
|
20241128,152900,19481734,480,480,480,480,0
|
|
20241128,152800,19481734,480,480,480,480,0
|
|
20241128,152700,19481734,480,480,480,480,0
|
|
20241128,152600,19481734,480,480,480,480,0
|
|
20241128,152500,19481734,480,480,480,480,0
|
|
20241128,152400,19481734,480,480,480,480,0
|
|
20241128,152300,19481734,480,480,480,480,0
|
|
20241128,152200,19481734,480,480,480,480,0
|
|
20241128,152100,19481734,480,480,480,480,0
|
|
20241128,152000,19481734,480,480,480,480,0
|
|
20241128,151900,19481734,480,480,480,480,0
|
|
20241128,151800,19481734,480,480,480,480,0
|
|
20241128,151700,19481734,480,480,480,480,0
|
|
20241128,151600,19481734,480,480,480,480,0
|
|
20241128,151500,19481734,480,480,480,480,0
|
|
20241128,151400,19481734,480,480,480,480,0
|
|
20241128,151300,19481734,480,480,480,480,0
|
|
20241128,151200,19481734,480,480,480,480,0
|
|
20241128,151100,19481734,480,480,480,480,0
|
|
20241128,151000,19481734,480,480,480,480,0
|
|
20241128,150900,19481734,480,480,480,480,0
|
|
20241128,150800,19481734,480,479,480,479,900
|
|
20241128,150700,19049736,477,478,478,477,742
|
|
20241128,150600,18695721,479,479,479,479,742
|
|
20241128,150500,18340303,479,479,479,479,0
|
|
20241128,150400,18340303,479,479,479,479,0
|
|
20241128,150300,18340303,479,479,479,479,0
|
|
20241128,150200,18340303,479,479,479,479,0
|
|
20241128,150100,18340303,479,479,479,479,2
|
|
20241128,150000,18339345,478,478,478,478,0
|
|
20241128,145900,18339345,478,478,478,478,0
|
|
20241128,145800,18339345,478,478,478,478,0
|
|
20241128,145700,18339345,478,478,478,478,0
|
|
20241128,145600,18339345,478,478,478,478,0
|
|
20241128,145500,18339345,478,478,478,478,0
|
|
20241128,145400,18339345,478,478,478,478,0
|
|
20241128,145300,18339345,478,478,478,478,0
|
|
20241128,145200,18339345,478,478,478,478,4
|
|
20241128,145100,18337433,479,479,479,479,0
|
|
20241128,145000,18337433,479,479,479,479,0
|
|
20241128,144900,18337433,479,479,479,479,0
|
|
20241128,144800,18337433,479,479,479,479,40
|
|
20241128,144700,18318273,479,479,479,479,1
|
|
20241128,144600,18317794,478,478,478,478,0
|
|
20241128,144500,18317794,478,478,478,478,0
|
|
20241128,144400,18317794,478,478,478,478,0
|
|
20241128,144300,18317794,478,478,478,478,0
|
|
20241128,144200,18317794,478,478,478,478,11
|
|
20241128,144100,18312536,477,477,477,477,0
|
|
20241128,144000,18312536,477,477,477,477,100
|
|
20241128,143900,18264836,477,477,477,477,3
|
|
20241128,143800,18263405,477,477,477,477,0
|
|
20241128,143700,18263405,477,477,477,477,0
|
|
20241128,143600,18263405,477,477,477,477,0
|
|
20241128,143500,18263405,477,477,477,477,0
|
|
20241128,143400,18263405,477,477,477,477,0
|
|
20241128,143300,18263405,477,477,477,477,0
|
|
20241128,143200,18263405,477,477,477,477,0
|
|
20241128,143100,18263405,477,477,477,477,0
|
|
20241128,143000,18263405,477,477,477,477,0
|
|
20241128,142900,18263405,477,477,477,477,32
|
|
20241128,142800,18248141,479,478,479,478,220
|
|
20241128,142700,18142782,479,479,479,479,0
|
|
20241128,142600,18142782,479,479,479,479,0
|
|
20241128,142500,18142782,479,479,479,479,0
|
|
20241128,142400,18142782,479,479,479,479,0
|
|
20241128,142300,18142782,479,479,479,479,0
|
|
20241128,142200,18142782,479,479,479,479,0
|
|
20241128,142100,18142782,479,479,479,479,0
|
|
20241128,142000,18142782,479,479,479,479,0
|
|
20241128,141900,18142782,479,479,479,479,100
|
|
20241128,141800,18094882,477,477,477,477,0
|
|
20241128,141700,18094882,477,477,477,477,10
|
|
20241128,141600,18090112,479,479,479,479,0
|
|
20241128,141500,18090112,479,479,479,479,0
|
|
20241128,141400,18090112,479,479,479,479,0
|
|
20241128,141300,18090112,479,479,479,479,100
|
|
20241128,141200,18042212,480,480,480,480,0
|
|
20241128,141100,18042212,480,480,480,480,0
|
|
20241128,141000,18042212,480,480,480,480,0
|
|
20241128,140900,18042212,480,480,480,480,0
|
|
20241128,140800,18042212,480,480,480,480,0
|
|
20241128,140700,18042212,480,480,480,480,0
|
|
20241128,140600,18042212,480,480,480,480,0
|
|
20241128,140500,18042212,480,480,480,480,0
|
|
20241128,140400,18042212,480,480,480,480,150
|
|
20241128,140300,17970212,480,480,480,480,0
|
|
20241128,140200,17970212,480,480,480,480,0
|
|
20241128,140100,17970212,480,480,480,480,0
|
|
20241128,140000,17970212,480,480,480,480,0
|
|
20241128,135900,17970212,480,480,480,480,0
|
|
20241128,135800,17970212,480,480,480,480,400
|
|
20241128,135700,17778212,480,480,480,480,402
|
|
20241128,135600,17585252,480,480,480,480,1000
|
|
20241128,135500,17105252,480,479,480,479,207
|
|
20241128,135400,17005900,477,477,477,477,0
|
|
20241128,135300,17005900,477,477,477,477,98
|
|
20241128,135200,16959154,479,479,479,479,0
|
|
20241128,135100,16959154,479,479,479,479,0
|
|
20241128,135000,16959154,479,479,479,479,0
|
|
20241128,134900,16959154,479,479,479,479,0
|
|
20241128,134800,16959154,479,479,479,479,0
|
|
20241128,134700,16959154,479,479,479,479,101
|
|
20241128,134600,16910775,479,479,479,479,0
|
|
20241128,134500,16910775,479,479,479,479,1
|
|
20241128,134400,16910296,479,479,479,479,0
|
|
20241128,134300,16910296,479,479,479,479,0
|
|
20241128,134200,16910296,479,479,479,479,0
|
|
20241128,134100,16910296,479,479,479,479,1
|
|
20241128,134000,16909817,477,477,477,477,0
|
|
20241128,133900,16909817,477,477,477,477,1
|
|
20241128,133800,16909340,478,478,478,478,0
|
|
20241128,133700,16909340,478,478,478,478,0
|
|
20241128,133600,16909340,478,478,478,478,0
|
|
20241128,133500,16909340,478,478,478,478,0
|
|
20241128,133400,16909340,478,478,478,478,24
|
|
20241128,133300,16897868,478,478,478,478,0
|
|
20241128,133200,16897868,478,478,478,478,0
|
|
20241128,133100,16897868,478,478,478,478,0
|
|
20241128,133000,16897868,478,478,478,478,0
|
|
20241128,132900,16897868,478,478,478,478,0
|
|
20241128,132800,16897868,478,478,478,478,0
|
|
20241128,132700,16897868,478,478,478,478,0
|
|
20241128,132600,16897868,478,478,478,478,0
|
|
20241128,132500,16897868,478,478,478,478,0
|
|
20241128,132400,16897868,478,478,478,478,303
|
|
20241128,132300,16753034,479,479,479,479,0
|
|
20241128,132200,16753034,479,479,479,479,0
|
|
20241128,132100,16753034,479,479,479,479,0
|
|
20241128,132000,16753034,479,479,479,479,0
|
|
20241128,131900,16753034,479,479,479,479,0
|
|
20241128,131800,16753034,479,479,479,479,0
|
|
20241128,131700,16753034,479,479,479,479,0
|
|
20241128,131600,16753034,479,479,479,479,0
|
|
20241128,131500,16753034,479,479,479,479,0
|
|
20241128,131400,16753034,479,479,479,479,1
|
|
20241128,131300,16752555,476,476,476,476,0
|
|
20241128,131200,16752555,476,476,476,476,0
|
|
20241128,131100,16752555,476,476,476,476,0
|
|
20241128,131000,16752555,476,476,476,476,0
|
|
20241128,130900,16752555,476,476,476,476,0
|
|
20241128,130800,16752555,476,476,476,476,0
|
|
20241128,130700,16752555,476,476,476,476,0
|
|
20241128,130600,16752555,476,476,476,476,180
|
|
20241128,130500,16666875,476,476,476,476,0
|
|
20241128,130400,16666875,476,476,476,476,0
|
|
20241128,130300,16666875,476,476,476,476,0
|
|
20241128,130200,16666875,476,476,476,476,0
|
|
20241128,130100,16666875,476,476,476,476,1
|
|
20241128,130000,16666399,477,477,477,477,0
|
|
20241128,125900,16666399,477,477,477,477,0
|
|
20241128,125800,16666399,477,477,477,477,0
|
|
20241128,125700,16666399,477,477,477,477,0
|
|
20241128,125600,16666399,477,477,477,477,0
|
|
20241128,125500,16666399,477,477,477,477,0
|
|
20241128,125400,16666399,477,477,477,477,0
|
|
20241128,125300,16666399,477,477,477,477,0
|
|
20241128,125200,16666399,477,477,477,477,0
|
|
20241128,125100,16666399,477,477,477,477,0
|
|
20241128,125000,16666399,477,477,477,477,0
|
|
20241128,124900,16666399,477,477,477,477,0
|
|
20241128,124800,16666399,477,477,477,477,0
|
|
20241128,124700,16666399,477,477,477,477,0
|
|
20241128,124600,16666399,477,477,477,477,0
|
|
20241128,124500,16666399,477,477,477,477,1
|
|
20241128,124400,16665922,476,476,476,476,0
|
|
20241128,124300,16665922,476,476,476,476,0
|
|
20241128,124200,16665922,476,476,476,476,0
|
|
20241128,124100,16665922,476,476,476,476,0
|
|
20241128,124000,16665922,476,476,476,476,0
|
|
20241128,123900,16665922,476,476,476,476,0
|
|
20241128,123800,16665922,476,476,476,476,943
|
|
20241128,123700,16217054,477,477,477,477,0
|
|
20241128,123600,16217054,477,477,477,477,0
|
|
20241128,123500,16217054,477,477,477,477,0
|
|
20241128,123400,16217054,477,477,477,477,0
|
|
20241128,123300,16217054,477,477,477,477,0
|
|
20241128,123200,16217054,477,477,477,477,0
|
|
20241128,123100,16217054,477,477,477,477,60
|
|
20241128,123000,16188434,477,477,477,477,0
|
|
20241128,122900,16188434,477,477,477,477,0
|
|
20241128,122800,16188434,477,477,477,477,0
|
|
20241128,122700,16188434,477,477,477,477,0
|
|
20241128,122600,16188434,477,477,477,477,267
|
|
20241128,122500,16061075,477,477,477,477,0
|
|
20241128,122400,16061075,477,477,477,477,0
|
|
20241128,122300,16061075,477,477,477,477,0
|
|
20241128,122200,16061075,477,477,477,477,0
|
|
20241128,122100,16061075,477,477,477,477,0
|
|
20241128,122000,16061075,477,477,477,477,0
|
|
20241128,121900,16061075,477,477,477,477,0
|
|
20241128,121800,16061075,477,477,477,477,0
|
|
20241128,121700,16061075,477,477,477,477,0
|
|
20241128,121600,16061075,477,477,477,477,0
|
|
20241128,121500,16061075,477,477,477,477,0
|
|
20241128,121400,16061075,477,477,477,477,0
|
|
20241128,121300,16061075,477,477,477,477,0
|
|
20241128,121200,16061075,477,477,477,477,0
|
|
20241128,121100,16061075,477,477,477,477,0
|
|
20241128,121000,16061075,477,477,477,477,0
|
|
20241128,120900,16061075,477,477,477,477,1
|
|
20241128,120800,16060598,477,477,477,477,1
|
|
20241128,120700,16060121,477,477,477,477,0
|
|
20241128,120600,16060121,477,477,477,477,0
|
|
20241128,120500,16060121,477,477,477,477,0
|
|
20241128,120400,16060121,477,477,477,477,0
|
|
20241128,120300,16060121,477,477,477,477,0
|
|
20241128,120200,16060121,477,477,477,477,0
|
|
20241128,120100,16060121,477,477,477,477,1
|
|
20241128,120000,16059644,480,480,480,480,0
|
|
20241128,115900,16059644,480,480,480,480,0
|
|
20241128,115800,16059644,480,480,480,480,654
|
|
20241128,115700,15745724,480,480,480,480,0
|
|
20241128,115600,15745724,480,480,480,480,0
|
|
20241128,115500,15745724,480,480,480,480,0
|
|
20241128,115400,15745724,480,480,480,480,0
|
|
20241128,115300,15745724,480,480,480,480,0
|
|
20241128,115200,15745724,480,480,480,480,0
|
|
20241128,115100,15745724,480,480,480,480,0
|
|
20241128,115000,15745724,480,480,480,480,0
|
|
20241128,114900,15745724,480,480,480,480,0
|
|
20241128,114800,15745724,480,480,480,480,0
|
|
20241128,114700,15745724,480,480,480,480,0
|
|
20241128,114600,15745724,480,480,480,480,0
|
|
20241128,114500,15745724,480,480,480,480,0
|
|
20241128,114400,15745724,480,480,480,480,0
|
|
20241128,114300,15745724,480,480,480,480,0
|
|
20241128,114200,15745724,480,480,480,480,0
|
|
20241128,114100,15745724,480,480,480,480,0
|
|
20241128,114000,15745724,480,480,480,480,0
|
|
20241128,113900,15745724,480,480,480,480,0
|
|
20241128,113800,15745724,480,480,480,480,0
|
|
20241128,113700,15745724,480,480,480,480,0
|
|
20241128,113600,15745724,480,480,480,480,1
|
|
20241128,113500,15745244,477,477,477,477,0
|
|
20241128,113400,15745244,477,477,477,477,0
|
|
20241128,113300,15745244,477,477,477,477,0
|
|
20241128,113200,15745244,477,477,477,477,0
|
|
20241128,113100,15745244,477,477,477,477,0
|
|
20241128,113000,15745244,477,477,477,477,41
|
|
20241128,112900,15725687,480,480,480,480,0
|
|
20241128,112800,15725687,480,480,480,480,0
|
|
20241128,112700,15725687,480,480,480,480,0
|
|
20241128,112600,15725687,480,480,480,480,0
|
|
20241128,112500,15725687,480,480,480,480,0
|
|
20241128,112400,15725687,480,480,480,480,0
|
|
20241128,112300,15725687,480,480,480,480,0
|
|
20241128,112200,15725687,480,480,480,480,0
|
|
20241128,112100,15725687,480,480,480,480,0
|
|
20241128,112000,15725687,480,476,480,476,2374
|
|
20241128,111900,14593995,476,476,476,476,0
|
|
20241128,111800,14593995,476,476,476,476,0
|
|
20241128,111700,14593995,476,476,476,476,0
|
|
20241128,111600,14593995,476,476,476,476,43
|
|
20241128,111500,14573527,476,476,476,476,0
|
|
20241128,111400,14573527,476,476,476,476,0
|
|
20241128,111300,14573527,476,476,476,476,0
|
|
20241128,111200,14573527,476,476,476,476,0
|
|
20241128,111100,14573527,476,476,476,476,0
|
|
20241128,111000,14573527,476,476,476,476,0
|
|
20241128,110900,14573527,476,476,476,476,0
|
|
20241128,110800,14573527,476,476,476,476,0
|
|
20241128,110700,14573527,476,476,476,476,0
|
|
20241128,110600,14573527,476,476,476,476,393
|
|
20241128,110500,14386459,477,477,477,477,0
|
|
20241128,110400,14386459,477,477,477,477,0
|
|
20241128,110300,14386459,477,477,477,477,0
|
|
20241128,110200,14386459,477,477,477,477,0
|
|
20241128,110100,14386459,477,477,477,477,0
|
|
20241128,110000,14386459,477,477,477,477,0
|
|
20241128,105900,14386459,477,477,477,477,0
|
|
20241128,105800,14386459,477,477,477,477,0
|
|
20241128,105700,14386459,477,477,477,477,0
|
|
20241128,105600,14386459,477,479,480,477,1130
|
|
20241128,105500,13845766,478,479,479,478,11
|
|
20241128,105400,13840507,475,475,475,475,0
|
|
20241128,105300,13840507,475,475,475,475,0
|
|
20241128,105200,13840507,475,475,475,475,0
|
|
20241128,105100,13840507,475,475,475,475,0
|
|
20241128,105000,13840507,475,475,475,475,0
|
|
20241128,104900,13840507,475,475,475,475,0
|
|
20241128,104800,13840507,475,475,475,475,0
|
|
20241128,104700,13840507,475,475,475,475,0
|
|
20241128,104600,13840507,475,475,475,475,0
|
|
20241128,104500,13840507,475,475,475,475,0
|
|
20241128,104400,13840507,475,475,475,475,0
|
|
20241128,104300,13840507,475,475,475,475,0
|
|
20241128,104200,13840507,475,475,475,475,0
|
|
20241128,104100,13840507,475,475,475,475,0
|
|
20241128,104000,13840507,475,475,475,475,0
|
|
20241128,103900,13840507,475,475,475,475,0
|
|
20241128,103800,13840507,475,475,475,475,0
|
|
20241128,103700,13840507,475,475,475,475,0
|
|
20241128,103600,13840507,475,475,475,475,0
|
|
20241128,103500,13840507,475,475,475,475,0
|
|
20241128,103400,13840507,475,475,475,475,1
|
|
20241128,103300,13840032,479,479,479,479,0
|
|
20241128,103200,13840032,479,479,479,479,0
|
|
20241128,103100,13840032,479,479,479,479,0
|
|
20241128,103000,13840032,479,479,479,479,626
|
|
20241128,102900,13540178,479,479,479,479,0
|
|
20241128,102800,13540178,479,479,479,479,0
|
|
20241128,102700,13540178,479,479,479,479,0
|
|
20241128,102600,13540178,479,479,479,479,0
|
|
20241128,102500,13540178,479,479,479,479,0
|
|
20241128,102400,13540178,479,479,479,479,1
|
|
20241128,102300,13539699,475,475,475,475,0
|
|
20241128,102200,13539699,475,475,475,475,0
|
|
20241128,102100,13539699,475,475,475,475,0
|
|
20241128,102000,13539699,475,475,475,475,0
|
|
20241128,101900,13539699,475,475,475,475,40
|
|
20241128,101800,13520699,475,475,475,475,0
|
|
20241128,101700,13520699,475,475,475,475,0
|
|
20241128,101600,13520699,475,475,475,475,0
|
|
20241128,101500,13520699,475,475,475,475,0
|
|
20241128,101400,13520699,475,475,475,475,0
|
|
20241128,101300,13520699,475,475,475,475,0
|
|
20241128,101200,13520699,475,475,475,475,20
|
|
20241128,101100,13511199,478,478,478,478,0
|
|
20241128,101000,13511199,478,478,478,478,5
|
|
20241128,100900,13508809,472,472,472,472,0
|
|
20241128,100800,13508809,472,472,472,472,0
|
|
20241128,100700,13508809,472,472,472,472,0
|
|
20241128,100600,13508809,472,472,472,472,0
|
|
20241128,100500,13508809,472,472,472,472,0
|
|
20241128,100400,13508809,472,474,474,472,1129
|
|
20241128,100300,12974531,474,474,474,474,1000
|
|
20241128,100200,12500531,479,479,479,479,0
|
|
20241128,100100,12500531,479,478,479,478,70
|
|
20241128,100000,12467054,473,473,473,473,0
|
|
20241128,095900,12467054,473,473,473,473,0
|
|
20241128,095800,12467054,473,473,473,473,0
|
|
20241128,095700,12467054,473,473,473,473,0
|
|
20241128,095600,12467054,473,473,473,473,0
|
|
20241128,095500,12467054,473,473,473,473,0
|
|
20241128,095400,12467054,473,473,473,473,0
|
|
20241128,095300,12467054,473,473,473,473,0
|
|
20241128,095200,12467054,473,473,473,473,0
|
|
20241128,095100,12467054,473,473,473,473,2
|
|
20241128,095000,12466108,479,479,479,479,0
|
|
20241128,094900,12466108,479,479,479,479,0
|
|
20241128,094800,12466108,479,477,479,477,30
|
|
20241128,094700,12451758,473,473,473,473,0
|
|
20241128,094600,12451758,473,473,473,473,10
|
|
20241128,094500,12447028,472,475,475,472,578
|
|
20241128,094400,12173490,475,475,475,475,0
|
|
20241128,094300,12173490,475,475,475,475,0
|
|
20241128,094200,12173490,475,475,475,475,0
|
|
20241128,094100,12173490,475,475,475,475,8
|
|
20241128,094000,12169690,479,479,479,479,0
|
|
20241128,093900,12169690,479,479,479,479,10
|
|
20241128,093800,12164900,476,476,476,476,10000
|
|
20241128,093700,7404900,475,475,475,475,0
|
|
20241128,093600,7404900,475,475,475,475,281
|
|
20241128,093500,7271425,475,479,479,475,11107
|
|
20241128,093400,1994894,479,479,479,479,3
|
|
20241128,093300,1993457,479,479,479,479,12
|
|
20241128,093200,1987709,479,479,479,476,343
|
|
20241128,093100,1824360,479,479,479,479,100
|
|
20241128,093000,1776460,475,475,475,475,0
|
|
20241128,092900,1776460,475,475,475,475,0
|
|
20241128,092800,1776460,475,475,475,475,0
|
|
20241128,092700,1776460,475,475,475,475,0
|
|
20241128,092600,1776460,475,475,475,475,0
|
|
20241128,092500,1776460,475,475,475,475,0
|
|
20241128,092400,1776460,475,476,476,475,22
|
|
20241128,092300,1766009,480,480,480,480,0
|
|
20241128,092200,1766009,480,480,480,480,0
|
|
20241128,092100,1766009,480,480,480,480,0
|
|
20241128,092000,1766009,480,480,480,480,0
|
|
20241128,091900,1766009,480,480,480,480,0
|
|
20241128,091800,1766009,480,480,480,480,1
|
|
20241128,091700,1765529,480,480,480,480,0
|
|
20241128,091600,1765529,480,479,480,479,72
|
|
20241128,091500,1730993,476,477,477,475,666
|
|
20241128,091400,1413990,477,477,477,477,0
|
|
20241128,091300,1413990,477,477,477,477,0
|
|
20241128,091200,1413990,477,483,484,477,280
|
|
20241128,091100,1280234,477,480,480,477,1392
|
|
20241128,091000,612667,480,480,480,480,0
|
|
20241128,090900,612667,480,484,484,480,267
|
|
20241128,090800,484495,480,480,480,480,5
|
|
20241128,090700,482095,485,485,485,485,0
|
|
20241128,090600,482095,485,485,485,485,0
|
|
20241128,090500,482095,485,485,485,485,0
|
|
20241128,090400,482095,485,480,485,480,1000
|
|
20241128,090300,1920,480,480,480,480,0
|
|
20241128,090200,1920,480,480,480,480,0
|
|
20241128,090100,1920,480,480,480,480,0
|
|
20241128,090000,1920,480,480,480,480,4
|