603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190000,112132748,267,267,267,267,8709
|
|
20241113,185900,112132748,267,267,267,267,0
|
|
20241113,185800,112132748,267,267,267,267,0
|
|
20241113,185700,112132748,267,267,267,267,0
|
|
20241113,185600,112132748,267,267,267,267,0
|
|
20241113,185500,112132748,267,267,267,267,0
|
|
20241113,185400,112132748,267,267,267,267,0
|
|
20241113,185300,112132748,267,267,267,267,0
|
|
20241113,185200,112132748,267,267,267,267,0
|
|
20241113,185100,112132748,267,267,267,267,0
|
|
20241113,185000,112132748,267,267,267,267,0
|
|
20241113,184900,112132748,267,267,267,267,0
|
|
20241113,184800,112132748,267,267,267,267,0
|
|
20241113,184700,112132748,267,267,267,267,0
|
|
20241113,184600,112132748,267,267,267,267,0
|
|
20241113,184500,112132748,267,267,267,267,0
|
|
20241113,184400,112132748,267,267,267,267,0
|
|
20241113,184300,112132748,267,267,267,267,0
|
|
20241113,184200,112132748,267,267,267,267,0
|
|
20241113,184100,112132748,267,267,267,267,0
|
|
20241113,184000,112132748,267,267,267,267,0
|
|
20241113,183900,112132748,267,267,267,267,0
|
|
20241113,183800,112132748,267,267,267,267,0
|
|
20241113,183700,112132748,267,267,267,267,0
|
|
20241113,183600,112132748,267,267,267,267,0
|
|
20241113,183500,112132748,267,267,267,267,0
|
|
20241113,183400,112132748,267,267,267,267,0
|
|
20241113,183300,112132748,267,267,267,267,0
|
|
20241113,183200,112132748,267,267,267,267,0
|
|
20241113,183100,112132748,267,267,267,267,0
|
|
20241113,183000,112132748,267,267,267,267,8709
|
|
20241113,182900,112132748,267,267,267,267,0
|
|
20241113,182800,112132748,267,267,267,267,0
|
|
20241113,182700,112132748,267,267,267,267,0
|
|
20241113,182600,112132748,267,267,267,267,0
|
|
20241113,182500,112132748,267,267,267,267,0
|
|
20241113,182400,112132748,267,267,267,267,0
|
|
20241113,182300,112132748,267,267,267,267,0
|
|
20241113,182200,112132748,267,267,267,267,0
|
|
20241113,182100,112132748,267,267,267,267,0
|
|
20241113,182000,112132748,267,267,267,267,0
|
|
20241113,181900,112132748,267,267,267,267,0
|
|
20241113,181800,112132748,267,267,267,267,0
|
|
20241113,181700,112132748,267,267,267,267,0
|
|
20241113,181600,112132748,267,267,267,267,0
|
|
20241113,181500,112132748,267,267,267,267,0
|
|
20241113,181400,112132748,267,267,267,267,0
|
|
20241113,181300,112132748,267,267,267,267,0
|
|
20241113,181200,112132748,267,267,267,267,0
|
|
20241113,181100,112132748,267,267,267,267,0
|
|
20241113,181000,112132748,267,267,267,267,0
|
|
20241113,180900,112132748,267,267,267,267,0
|
|
20241113,180800,112132748,267,267,267,267,0
|
|
20241113,180700,112132748,267,267,267,267,0
|
|
20241113,180600,112132748,267,267,267,267,0
|
|
20241113,180500,112132748,267,267,267,267,0
|
|
20241113,180400,112132748,267,267,267,267,0
|
|
20241113,180300,112132748,267,267,267,267,0
|
|
20241113,180200,112132748,267,267,267,267,0
|
|
20241113,180100,112132748,267,267,267,267,0
|
|
20241113,180000,112132748,267,267,267,267,8709
|
|
20241113,175900,112132748,267,267,267,267,0
|
|
20241113,175800,112132748,267,267,267,267,0
|
|
20241113,175700,112132748,267,267,267,267,0
|
|
20241113,175600,112132748,267,267,267,267,0
|
|
20241113,175500,112132748,267,267,267,267,0
|
|
20241113,175400,112132748,267,267,267,267,0
|
|
20241113,175300,112132748,267,267,267,267,0
|
|
20241113,175200,112132748,267,267,267,267,0
|
|
20241113,175100,112132748,267,267,267,267,0
|
|
20241113,175000,112132748,267,267,267,267,0
|
|
20241113,174900,112132748,267,267,267,267,0
|
|
20241113,174800,112132748,267,267,267,267,0
|
|
20241113,174700,112132748,267,267,267,267,0
|
|
20241113,174600,112132748,267,267,267,267,0
|
|
20241113,174500,112132748,267,267,267,267,0
|
|
20241113,174400,112132748,267,267,267,267,0
|
|
20241113,174300,112132748,267,267,267,267,0
|
|
20241113,174200,112132748,267,267,267,267,0
|
|
20241113,174100,112132748,267,267,267,267,0
|
|
20241113,174000,112132748,267,267,267,267,0
|
|
20241113,173900,112132748,267,267,267,267,0
|
|
20241113,173800,112132748,267,267,267,267,0
|
|
20241113,173700,112132748,267,267,267,267,0
|
|
20241113,173600,112132748,267,267,267,267,0
|
|
20241113,173500,112132748,267,267,267,267,0
|
|
20241113,173400,112132748,267,267,267,267,0
|
|
20241113,173300,112132748,267,267,267,267,0
|
|
20241113,173200,112132748,267,267,267,267,0
|
|
20241113,173100,112132748,267,267,267,267,0
|
|
20241113,173000,112132748,267,267,267,267,8709
|
|
20241113,172900,112132748,267,267,267,267,0
|
|
20241113,172800,112132748,267,267,267,267,0
|
|
20241113,172700,112132748,267,267,267,267,0
|
|
20241113,172600,112132748,267,267,267,267,0
|
|
20241113,172500,112132748,267,267,267,267,0
|
|
20241113,172400,112132748,267,267,267,267,0
|
|
20241113,172300,112132748,267,267,267,267,0
|
|
20241113,172200,112132748,267,267,267,267,0
|
|
20241113,172100,112132748,267,267,267,267,0
|
|
20241113,172000,112132748,267,267,267,267,0
|
|
20241113,171900,112132748,267,267,267,267,0
|
|
20241113,171800,112132748,267,267,267,267,0
|
|
20241113,171700,112132748,267,267,267,267,0
|
|
20241113,171600,112132748,267,267,267,267,0
|
|
20241113,171500,112132748,267,267,267,267,0
|
|
20241113,171400,112132748,267,267,267,267,0
|
|
20241113,171300,112132748,267,267,267,267,0
|
|
20241113,171200,112132748,267,267,267,267,0
|
|
20241113,171100,112132748,267,267,267,267,0
|
|
20241113,171000,112132748,267,267,267,267,0
|
|
20241113,170900,112132748,267,267,267,267,0
|
|
20241113,170800,112132748,267,267,267,267,0
|
|
20241113,170700,112132748,267,267,267,267,0
|
|
20241113,170600,112132748,267,267,267,267,0
|
|
20241113,170500,112132748,267,267,267,267,0
|
|
20241113,170400,112132748,267,267,267,267,0
|
|
20241113,170300,112132748,267,267,267,267,0
|
|
20241113,170200,112132748,267,267,267,267,0
|
|
20241113,170100,112132748,267,267,267,267,0
|
|
20241113,170000,112132748,267,267,267,267,8709
|
|
20241113,165900,112132748,267,267,267,267,0
|
|
20241113,165800,112132748,267,267,267,267,0
|
|
20241113,165700,112132748,267,267,267,267,0
|
|
20241113,165600,112132748,267,267,267,267,0
|
|
20241113,165500,112132748,267,267,267,267,0
|
|
20241113,165400,112132748,267,267,267,267,0
|
|
20241113,165300,112132748,267,267,267,267,0
|
|
20241113,165200,112132748,267,267,267,267,0
|
|
20241113,165100,112132748,267,267,267,267,0
|
|
20241113,165000,112132748,267,267,267,267,0
|
|
20241113,164900,112132748,267,267,267,267,0
|
|
20241113,164800,112132748,267,267,267,267,0
|
|
20241113,164700,112132748,267,267,267,267,0
|
|
20241113,164600,112132748,267,267,267,267,0
|
|
20241113,164500,112132748,267,267,267,267,0
|
|
20241113,164400,112132748,267,267,267,267,0
|
|
20241113,164300,112132748,267,267,267,267,0
|
|
20241113,164200,112132748,267,267,267,267,0
|
|
20241113,164100,112132748,267,267,267,267,0
|
|
20241113,164000,112132748,267,267,267,267,0
|
|
20241113,163900,112132748,267,267,267,267,0
|
|
20241113,163800,112132748,267,267,267,267,0
|
|
20241113,163700,112132748,267,267,267,267,0
|
|
20241113,163600,112132748,267,267,267,267,0
|
|
20241113,163500,112132748,267,267,267,267,0
|
|
20241113,163400,112132748,267,267,267,267,0
|
|
20241113,163300,112132748,267,267,267,267,0
|
|
20241113,163200,112132748,267,267,267,267,0
|
|
20241113,163100,112132748,267,267,267,267,0
|
|
20241113,163000,112132748,267,267,267,267,8709
|
|
20241113,162900,112132748,267,267,267,267,0
|
|
20241113,162800,112132748,267,267,267,267,0
|
|
20241113,162700,112132748,267,267,267,267,0
|
|
20241113,162600,112132748,267,267,267,267,0
|
|
20241113,162500,112132748,267,267,267,267,0
|
|
20241113,162400,112132748,267,267,267,267,0
|
|
20241113,162300,112132748,267,267,267,267,0
|
|
20241113,162200,112132748,267,267,267,267,0
|
|
20241113,162100,112132748,267,267,267,267,0
|
|
20241113,162000,112132748,267,267,267,267,0
|
|
20241113,161900,112132748,267,267,267,267,0
|
|
20241113,161800,112132748,267,267,267,267,0
|
|
20241113,161700,112132748,267,267,267,267,0
|
|
20241113,161600,112132748,267,267,267,267,0
|
|
20241113,161500,112132748,267,267,267,267,0
|
|
20241113,161400,112132748,267,267,267,267,0
|
|
20241113,161300,112132748,267,267,267,267,0
|
|
20241113,161200,112132748,267,267,267,267,0
|
|
20241113,161100,112132748,267,267,267,267,0
|
|
20241113,161000,112132748,267,267,267,267,0
|
|
20241113,160900,112132748,267,267,267,267,0
|
|
20241113,160800,112132748,267,267,267,267,0
|
|
20241113,160700,112132748,267,267,267,267,0
|
|
20241113,160600,112132748,267,267,267,267,0
|
|
20241113,160500,112132748,267,267,267,267,0
|
|
20241113,160400,112132748,267,267,267,267,0
|
|
20241113,160300,112132748,267,267,267,267,0
|
|
20241113,160200,112132748,267,267,267,267,0
|
|
20241113,160100,112132748,267,267,267,267,0
|
|
20241113,160000,112132748,267,267,267,267,8709
|
|
20241113,155900,112132748,267,267,267,267,0
|
|
20241113,155800,112132748,267,267,267,267,0
|
|
20241113,155700,112132748,267,267,267,267,0
|
|
20241113,155600,112132748,267,267,267,267,0
|
|
20241113,155500,112132748,267,267,267,267,0
|
|
20241113,155400,112132748,267,267,267,267,0
|
|
20241113,155300,112132748,267,267,267,267,0
|
|
20241113,155200,112132748,267,267,267,267,0
|
|
20241113,155100,112132748,267,267,267,267,0
|
|
20241113,155000,112132748,267,267,267,267,0
|
|
20241113,154900,112132748,267,267,267,267,0
|
|
20241113,154800,112132748,267,267,267,267,0
|
|
20241113,154700,112132748,267,267,267,267,0
|
|
20241113,154600,112132748,267,267,267,267,0
|
|
20241113,154500,112132748,267,267,267,267,0
|
|
20241113,154400,112132748,267,267,267,267,0
|
|
20241113,154300,112132748,267,267,267,267,0
|
|
20241113,154200,112132748,267,267,267,267,0
|
|
20241113,154100,112132748,267,267,267,267,0
|
|
20241113,154000,112132748,267,267,267,267,0
|
|
20241113,153900,112132748,267,267,267,267,0
|
|
20241113,153800,112132748,267,267,267,267,0
|
|
20241113,153700,112132748,267,267,267,267,0
|
|
20241113,153600,112132748,267,267,267,267,0
|
|
20241113,153500,112132748,267,267,267,267,0
|
|
20241113,153400,112132748,267,267,267,267,0
|
|
20241113,153300,112132748,267,267,267,267,0
|
|
20241113,153200,112132748,267,267,267,267,0
|
|
20241113,153100,112132748,267,267,267,267,0
|
|
20241113,153000,112132748,267,267,267,267,17418
|
|
20241113,152900,109807445,267,267,267,267,0
|
|
20241113,152800,109807445,267,267,267,267,0
|
|
20241113,152700,109807445,267,267,267,267,0
|
|
20241113,152600,109807445,267,267,267,267,0
|
|
20241113,152500,109807445,267,267,267,267,0
|
|
20241113,152400,109807445,267,267,267,267,0
|
|
20241113,152300,109807445,267,267,267,267,0
|
|
20241113,152200,109807445,267,267,267,267,0
|
|
20241113,152100,109807445,267,267,267,267,0
|
|
20241113,152000,109807445,267,267,267,267,0
|
|
20241113,151900,109807445,267,267,267,267,9124
|
|
20241113,151800,107371337,268,268,268,268,0
|
|
20241113,151700,107371337,268,267,268,267,3002
|
|
20241113,151600,106569802,267,267,267,267,0
|
|
20241113,151500,106569802,267,267,267,267,0
|
|
20241113,151400,106569802,267,267,267,267,0
|
|
20241113,151300,106569802,267,267,267,267,3
|
|
20241113,151200,106569001,267,267,267,267,0
|
|
20241113,151100,106569001,267,268,268,267,2
|
|
20241113,151000,106568466,267,267,267,267,1001
|
|
20241113,150900,106301199,268,267,268,267,23
|
|
20241113,150800,106295038,267,267,267,267,0
|
|
20241113,150700,106295038,267,267,267,267,21
|
|
20241113,150600,106289431,268,268,268,268,0
|
|
20241113,150500,106289431,268,268,268,268,0
|
|
20241113,150400,106289431,268,268,268,268,1
|
|
20241113,150300,106289163,268,268,268,268,0
|
|
20241113,150200,106289163,268,268,268,268,1
|
|
20241113,150100,106288895,267,267,267,267,4000
|
|
20241113,150000,105220895,268,268,268,268,4
|
|
20241113,145900,105219823,268,268,268,268,0
|
|
20241113,145800,105219823,268,268,268,268,17
|
|
20241113,145700,105215267,268,268,268,268,0
|
|
20241113,145600,105215267,268,268,268,268,3
|
|
20241113,145500,105214463,267,267,267,267,0
|
|
20241113,145400,105214463,267,267,267,267,0
|
|
20241113,145300,105214463,267,267,267,267,0
|
|
20241113,145200,105214463,267,267,267,267,0
|
|
20241113,145100,105214463,267,267,267,267,2902
|
|
20241113,145000,104439629,267,267,267,267,0
|
|
20241113,144900,104439629,267,267,267,267,0
|
|
20241113,144800,104439629,267,267,267,267,0
|
|
20241113,144700,104439629,267,267,267,267,283
|
|
20241113,144600,104364068,266,266,266,266,1
|
|
20241113,144500,104363802,267,267,267,267,1717
|
|
20241113,144400,103905363,267,267,267,267,1
|
|
20241113,144300,103905096,268,268,268,268,0
|
|
20241113,144200,103905096,268,268,268,268,1
|
|
20241113,144100,103904828,267,267,267,267,0
|
|
20241113,144000,103904828,267,267,268,267,752
|
|
20241113,143900,103704043,267,267,267,267,0
|
|
20241113,143800,103704043,267,267,268,267,7
|
|
20241113,143700,103702173,267,267,267,267,1
|
|
20241113,143600,103701906,267,267,267,267,1
|
|
20241113,143500,103701639,268,268,268,268,2
|
|
20241113,143400,103701103,267,267,267,267,1
|
|
20241113,143300,103700836,268,268,268,268,405
|
|
20241113,143200,103592296,268,268,268,268,6
|
|
20241113,143100,103590688,268,268,268,268,0
|
|
20241113,143000,103590688,268,268,268,268,0
|
|
20241113,142900,103590688,268,268,268,268,2412
|
|
20241113,142800,102944272,268,268,268,268,0
|
|
20241113,142700,102944272,268,268,268,268,0
|
|
20241113,142600,102944272,268,268,268,268,3023
|
|
20241113,142500,102134108,267,267,267,267,0
|
|
20241113,142400,102134108,267,267,267,267,0
|
|
20241113,142300,102134108,267,267,267,267,0
|
|
20241113,142200,102134108,267,267,267,267,0
|
|
20241113,142100,102134108,267,267,267,267,17000
|
|
20241113,142000,97595108,268,268,268,268,0
|
|
20241113,141900,97595108,268,268,268,268,0
|
|
20241113,141800,97595108,268,268,268,268,0
|
|
20241113,141700,97595108,268,268,268,268,0
|
|
20241113,141600,97595108,268,268,268,268,0
|
|
20241113,141500,97595108,268,268,268,268,0
|
|
20241113,141400,97595108,268,268,268,268,599
|
|
20241113,141300,97434576,268,268,268,268,0
|
|
20241113,141200,97434576,268,268,268,268,0
|
|
20241113,141100,97434576,268,268,268,268,0
|
|
20241113,141000,97434576,268,268,268,268,0
|
|
20241113,140900,97434576,268,268,268,268,0
|
|
20241113,140800,97434576,268,268,268,268,99
|
|
20241113,140700,97408044,268,268,268,268,11
|
|
20241113,140600,97405096,267,267,267,267,0
|
|
20241113,140500,97405096,267,267,267,267,0
|
|
20241113,140400,97405096,267,267,267,267,0
|
|
20241113,140300,97405096,267,267,267,267,0
|
|
20241113,140200,97405096,267,267,267,267,0
|
|
20241113,140100,97405096,267,268,268,267,211
|
|
20241113,140000,97348549,268,268,268,268,490
|
|
20241113,135900,97217229,268,268,268,268,5000
|
|
20241113,135800,95877229,267,267,267,267,0
|
|
20241113,135700,95877229,267,267,267,267,0
|
|
20241113,135600,95877229,267,267,267,267,0
|
|
20241113,135500,95877229,267,267,267,267,0
|
|
20241113,135400,95877229,267,267,267,267,0
|
|
20241113,135300,95877229,267,267,267,267,0
|
|
20241113,135200,95877229,267,268,268,267,752
|
|
20241113,135100,95675694,268,268,268,268,0
|
|
20241113,135000,95675694,268,268,268,268,0
|
|
20241113,134900,95675694,268,268,268,268,0
|
|
20241113,134800,95675694,268,269,269,268,10101
|
|
20241113,134700,92968625,269,268,269,268,4
|
|
20241113,134600,92967550,268,268,268,268,3025
|
|
20241113,134500,92156850,270,270,270,270,0
|
|
20241113,134400,92156850,270,269,270,269,54
|
|
20241113,134300,92142323,269,269,269,269,847
|
|
20241113,134200,91914480,270,270,270,270,0
|
|
20241113,134100,91914480,270,270,270,270,0
|
|
20241113,134000,91914480,270,270,270,270,0
|
|
20241113,133900,91914480,270,270,270,270,0
|
|
20241113,133800,91914480,270,270,270,270,0
|
|
20241113,133700,91914480,270,270,270,270,0
|
|
20241113,133600,91914480,270,270,270,270,1
|
|
20241113,133500,91914210,269,270,270,269,3
|
|
20241113,133400,91913402,269,269,269,269,0
|
|
20241113,133300,91913402,269,269,269,269,0
|
|
20241113,133200,91913402,269,269,269,269,4
|
|
20241113,133100,91912326,269,269,269,269,0
|
|
20241113,133000,91912326,269,269,269,269,20
|
|
20241113,132900,91906946,269,269,269,269,30
|
|
20241113,132800,91898876,269,269,269,269,0
|
|
20241113,132700,91898876,269,269,269,269,0
|
|
20241113,132600,91898876,269,269,269,269,10
|
|
20241113,132500,91896186,270,269,270,269,1200
|
|
20241113,132400,91573184,269,269,269,269,1
|
|
20241113,132300,91572915,268,268,268,268,1
|
|
20241113,132200,91572647,269,269,269,269,1
|
|
20241113,132100,91572378,268,269,269,268,2
|
|
20241113,132000,91571841,269,269,269,269,0
|
|
20241113,131900,91571841,269,268,269,268,2
|
|
20241113,131800,91571304,269,269,269,269,2
|
|
20241113,131700,91570766,269,269,269,268,57
|
|
20241113,131600,91555434,268,268,268,268,0
|
|
20241113,131500,91555434,268,268,268,268,1
|
|
20241113,131400,91555166,269,269,269,269,1
|
|
20241113,131300,91554897,269,269,269,269,1
|
|
20241113,131200,91554628,269,269,269,269,1
|
|
20241113,131100,91554359,269,269,269,269,0
|
|
20241113,131000,91554359,269,269,269,269,520
|
|
20241113,130900,91414479,270,270,270,270,0
|
|
20241113,130800,91414479,270,270,270,270,0
|
|
20241113,130700,91414479,270,270,270,270,52
|
|
20241113,130600,91400439,270,270,270,270,0
|
|
20241113,130500,91400439,270,270,270,270,0
|
|
20241113,130400,91400439,270,270,270,270,0
|
|
20241113,130300,91400439,270,270,270,270,1
|
|
20241113,130200,91400169,268,268,268,268,9124
|
|
20241113,130100,88954937,270,270,270,270,0
|
|
20241113,130000,88954937,270,270,270,270,0
|
|
20241113,125900,88954937,270,270,270,270,0
|
|
20241113,125800,88954937,270,269,270,269,1002
|
|
20241113,125700,88685397,270,270,270,270,0
|
|
20241113,125600,88685397,270,270,270,270,0
|
|
20241113,125500,88685397,270,270,270,270,0
|
|
20241113,125400,88685397,270,270,270,270,1
|
|
20241113,125300,88685127,269,269,269,269,16048
|
|
20241113,125200,84368215,269,268,269,268,296
|
|
20241113,125100,84288592,269,269,269,269,0
|
|
20241113,125000,84288592,269,269,269,269,0
|
|
20241113,124900,84288592,269,269,269,269,0
|
|
20241113,124800,84288592,269,268,269,268,2947
|
|
20241113,124700,83498795,267,268,268,267,2
|
|
20241113,124600,83498260,268,268,268,268,0
|
|
20241113,124500,83498260,268,268,268,268,8
|
|
20241113,124400,83496116,268,268,268,268,2
|
|
20241113,124300,83495580,268,268,268,268,0
|
|
20241113,124200,83495580,268,268,268,268,611
|
|
20241113,124100,83331832,268,269,269,268,3
|
|
20241113,124000,83331027,268,268,268,268,0
|
|
20241113,123900,83331027,268,269,269,268,4907
|
|
20241113,123800,82015950,268,268,268,268,0
|
|
20241113,123700,82015950,268,268,268,268,0
|
|
20241113,123600,82015950,268,268,268,268,1
|
|
20241113,123500,82015682,269,267,269,267,5
|
|
20241113,123400,82014345,269,268,269,268,2681
|
|
20241113,123300,81295833,267,268,268,267,110000
|
|
20241113,123200,51924680,268,269,269,268,2
|
|
20241113,123100,51924143,268,268,268,268,0
|
|
20241113,123000,51924143,268,269,269,268,3
|
|
20241113,122900,51923338,268,269,269,268,20001
|
|
20241113,122800,46563069,268,268,268,268,0
|
|
20241113,122700,46563069,268,269,269,268,2
|
|
20241113,122600,46562532,269,269,269,269,0
|
|
20241113,122500,46562532,269,269,269,269,1
|
|
20241113,122400,46562263,268,268,268,268,0
|
|
20241113,122300,46562263,268,268,268,268,1
|
|
20241113,122200,46561995,269,269,269,269,5
|
|
20241113,122100,46560650,269,269,269,269,0
|
|
20241113,122000,46560650,269,269,269,269,1600
|
|
20241113,121900,46130250,269,269,269,269,0
|
|
20241113,121800,46130250,269,269,269,269,0
|
|
20241113,121700,46130250,269,269,269,269,1
|
|
20241113,121600,46129981,269,269,269,269,2
|
|
20241113,121500,46129443,269,269,269,269,0
|
|
20241113,121400,46129443,269,269,269,269,0
|
|
20241113,121300,46129443,269,269,269,269,1
|
|
20241113,121200,46129174,269,269,269,269,0
|
|
20241113,121100,46129174,269,269,269,269,6
|
|
20241113,121000,46127560,269,269,269,269,8992
|
|
20241113,120900,43708712,269,269,269,269,0
|
|
20241113,120800,43708712,269,269,269,269,1010
|
|
20241113,120700,43437022,268,268,268,268,0
|
|
20241113,120600,43437022,268,268,268,268,0
|
|
20241113,120500,43437022,268,268,268,268,1
|
|
20241113,120400,43436754,269,269,269,269,0
|
|
20241113,120300,43436754,269,269,269,269,0
|
|
20241113,120200,43436754,269,269,269,269,0
|
|
20241113,120100,43436754,269,269,269,269,0
|
|
20241113,120000,43436754,269,269,269,269,0
|
|
20241113,115900,43436754,269,269,269,269,0
|
|
20241113,115800,43436754,269,268,269,268,10556
|
|
20241113,115700,40607190,269,269,269,269,0
|
|
20241113,115600,40607190,269,269,269,269,2
|
|
20241113,115500,40606652,269,269,269,269,0
|
|
20241113,115400,40606652,269,269,269,269,0
|
|
20241113,115300,40606652,269,269,269,269,0
|
|
20241113,115200,40606652,269,269,269,269,0
|
|
20241113,115100,40606652,269,269,269,269,0
|
|
20241113,115000,40606652,269,269,269,269,464
|
|
20241113,114900,40481836,269,269,269,269,0
|
|
20241113,114800,40481836,269,269,269,269,18
|
|
20241113,114700,40476994,269,269,269,269,0
|
|
20241113,114600,40476994,269,269,269,269,0
|
|
20241113,114500,40476994,269,269,269,269,0
|
|
20241113,114400,40476994,269,269,269,269,0
|
|
20241113,114300,40476994,269,269,269,269,0
|
|
20241113,114200,40476994,269,269,269,269,0
|
|
20241113,114100,40476994,269,269,269,269,0
|
|
20241113,114000,40476994,269,269,269,269,0
|
|
20241113,113900,40476994,269,269,269,269,0
|
|
20241113,113800,40476994,269,270,270,269,2
|
|
20241113,113700,40476455,269,269,269,269,0
|
|
20241113,113600,40476455,269,269,269,269,0
|
|
20241113,113500,40476455,269,269,270,269,1515
|
|
20241113,113400,40068919,269,269,269,269,1
|
|
20241113,113300,40068650,268,268,268,268,0
|
|
20241113,113200,40068650,268,269,269,268,2
|
|
20241113,113100,40068113,268,269,269,268,123
|
|
20241113,113000,40035032,269,269,269,269,0
|
|
20241113,112900,40035032,269,269,269,269,0
|
|
20241113,112800,40035032,269,269,269,269,0
|
|
20241113,112700,40035032,269,269,269,269,0
|
|
20241113,112600,40035032,269,269,269,269,0
|
|
20241113,112500,40035032,269,269,269,269,5000
|
|
20241113,112400,38690032,269,269,269,269,0
|
|
20241113,112300,38690032,269,269,269,269,15
|
|
20241113,112200,38685997,269,269,269,269,0
|
|
20241113,112100,38685997,269,269,269,269,0
|
|
20241113,112000,38685997,269,269,269,269,0
|
|
20241113,111900,38685997,269,269,269,269,0
|
|
20241113,111800,38685997,269,269,269,269,0
|
|
20241113,111700,38685997,269,269,269,269,0
|
|
20241113,111600,38685997,269,269,269,269,0
|
|
20241113,111500,38685997,269,269,269,269,0
|
|
20241113,111400,38685997,269,269,269,269,0
|
|
20241113,111300,38685997,269,269,269,269,6
|
|
20241113,111200,38684383,269,269,269,269,0
|
|
20241113,111100,38684383,269,269,269,269,0
|
|
20241113,111000,38684383,269,269,269,269,5000
|
|
20241113,110900,37339383,269,269,269,269,0
|
|
20241113,110800,37339383,269,269,269,269,1
|
|
20241113,110700,37339114,270,270,270,270,0
|
|
20241113,110600,37339114,270,270,270,270,0
|
|
20241113,110500,37339114,270,270,270,270,1649
|
|
20241113,110400,36893884,270,270,270,270,24
|
|
20241113,110300,36887404,271,270,271,270,44
|
|
20241113,110200,36875502,271,270,271,270,25
|
|
20241113,110100,36868750,270,270,270,270,22
|
|
20241113,110000,36862810,270,270,270,270,24
|
|
20241113,105900,36856330,270,270,270,270,22
|
|
20241113,105800,36850390,270,270,270,270,22
|
|
20241113,105700,36844450,270,270,270,270,24
|
|
20241113,105600,36837970,270,270,270,270,22
|
|
20241113,105500,36832030,270,270,271,270,35
|
|
20241113,105400,36822574,271,270,271,270,122
|
|
20241113,105300,36789534,270,270,270,270,24
|
|
20241113,105200,36783054,270,270,270,270,22
|
|
20241113,105100,36777114,270,270,270,270,22
|
|
20241113,105000,36771174,270,270,270,270,29
|
|
20241113,104900,36763344,270,270,270,270,34
|
|
20241113,104800,36754164,270,270,270,270,23
|
|
20241113,104700,36747954,270,270,270,270,22
|
|
20241113,104600,36742014,270,270,270,270,22
|
|
20241113,104500,36736074,270,270,270,270,24
|
|
20241113,104400,36729594,270,270,270,270,875
|
|
20241113,104300,36493344,270,270,270,270,0
|
|
20241113,104200,36493344,270,270,270,270,0
|
|
20241113,104100,36493344,270,270,270,270,500
|
|
20241113,104000,36358344,270,269,270,269,2787
|
|
20241113,103900,35608631,268,268,268,268,0
|
|
20241113,103800,35608631,268,268,268,268,0
|
|
20241113,103700,35608631,268,268,268,268,0
|
|
20241113,103600,35608631,268,268,268,268,0
|
|
20241113,103500,35608631,268,268,268,268,0
|
|
20241113,103400,35608631,268,268,268,268,935
|
|
20241113,103300,35358051,268,268,268,268,0
|
|
20241113,103200,35358051,268,269,269,268,2224
|
|
20241113,103100,34759796,269,269,269,269,0
|
|
20241113,103000,34759796,269,269,269,269,500
|
|
20241113,102900,34625296,270,270,270,270,1
|
|
20241113,102800,34625026,269,269,269,269,2
|
|
20241113,102700,34624488,270,270,270,270,1
|
|
20241113,102600,34624218,270,270,270,270,0
|
|
20241113,102500,34624218,270,270,270,270,1000
|
|
20241113,102400,34354218,269,269,269,269,481
|
|
20241113,102300,34224829,269,269,269,269,148
|
|
20241113,102200,34185017,269,269,270,269,59
|
|
20241113,102100,34169143,270,270,270,270,1
|
|
20241113,102000,34168873,269,269,269,269,0
|
|
20241113,101900,34168873,269,269,269,269,46
|
|
20241113,101800,34156499,270,270,270,270,1
|
|
20241113,101700,34156229,269,269,269,269,10
|
|
20241113,101600,34153539,269,270,270,269,8020
|
|
20241113,101500,31996147,270,270,270,270,5147
|
|
20241113,101400,30606457,270,270,270,270,22
|
|
20241113,101300,30600517,270,270,270,270,22
|
|
20241113,101200,30594577,271,270,271,270,58
|
|
20241113,101100,30578883,270,270,270,270,852
|
|
20241113,101000,30348843,270,271,271,270,24
|
|
20241113,100900,30342362,271,270,271,270,24
|
|
20241113,100800,30335881,270,270,270,270,22
|
|
20241113,100700,30329941,270,270,270,270,23
|
|
20241113,100600,30323731,270,271,271,270,222
|
|
20241113,100500,30263591,270,270,270,270,27
|
|
20241113,100400,30256301,270,270,270,270,58
|
|
20241113,100300,30240641,271,271,272,271,616
|
|
20241113,100200,30073701,271,271,272,271,69
|
|
20241113,100100,30054955,271,271,271,271,23
|
|
20241113,100000,30048722,271,271,271,271,23
|
|
20241113,095900,30042489,271,271,271,271,38
|
|
20241113,095800,30032191,271,271,271,271,24
|
|
20241113,095700,30025687,271,271,271,271,22
|
|
20241113,095600,30019725,271,271,271,271,23
|
|
20241113,095500,30013492,271,271,271,271,32
|
|
20241113,095400,30004820,271,271,271,271,73
|
|
20241113,095300,29985037,271,271,271,271,23
|
|
20241113,095200,29978804,271,271,271,271,22
|
|
20241113,095100,29972842,271,271,272,271,223
|
|
20241113,095000,29912213,271,270,271,270,45
|
|
20241113,094900,29900041,271,271,271,270,1522
|
|
20241113,094800,29487594,271,270,272,270,26
|
|
20241113,094700,29480558,271,271,271,271,1261
|
|
20241113,094600,29138827,272,270,272,270,125
|
|
20241113,094500,29105075,270,271,271,270,22
|
|
20241113,094400,29099122,271,271,271,271,23
|
|
20241113,094300,29092889,271,271,271,271,23
|
|
20241113,094200,29086656,271,271,271,270,7931
|
|
20241113,094100,26937377,271,270,271,270,24
|
|
20241113,094000,26930896,270,271,271,270,24
|
|
20241113,093900,26924414,270,270,270,270,25
|
|
20241113,093800,26917664,271,271,271,271,923
|
|
20241113,093700,26667531,271,270,271,270,1882
|
|
20241113,093600,26157712,271,271,271,271,2674
|
|
20241113,093500,25433058,272,273,273,272,2158
|
|
20241113,093400,24845932,273,273,273,273,523
|
|
20241113,093300,24703153,273,275,275,273,3025
|
|
20241113,093200,23877326,273,274,274,273,5024
|
|
20241113,093100,22500762,274,277,277,273,11021
|
|
20241113,093000,19473837,277,276,277,276,6329
|
|
20241113,092900,17726770,276,277,277,276,166
|
|
20241113,092800,17680855,277,276,278,276,183
|
|
20241113,092700,17630186,276,276,278,276,1395
|
|
20241113,092600,17244164,276,276,277,276,1024
|
|
20241113,092500,16960540,276,277,281,276,7936
|
|
20241113,092400,14737181,281,270,281,270,29001
|
|
20241113,092300,6720807,270,270,270,270,22
|
|
20241113,092200,6714867,270,270,270,270,23
|
|
20241113,092100,6708657,270,270,270,270,23
|
|
20241113,092000,6702447,270,270,270,270,23
|
|
20241113,091900,6696237,270,270,270,270,2130
|
|
20241113,091800,6121137,270,270,270,270,23
|
|
20241113,091700,6114927,272,270,272,270,524
|
|
20241113,091600,5972445,270,270,270,270,23
|
|
20241113,091500,5966235,270,270,272,270,24
|
|
20241113,091400,5959753,272,270,272,270,20024
|
|
20241113,091300,513269,270,270,270,270,1647
|
|
20241113,091200,68579,269,269,269,269,0
|
|
20241113,091100,68579,269,269,269,269,0
|
|
20241113,091000,68579,269,269,269,269,0
|
|
20241113,090900,68579,269,269,269,269,0
|
|
20241113,090800,68579,269,269,269,269,0
|
|
20241113,090700,68579,269,269,269,269,0
|
|
20241113,090600,68579,269,269,269,269,1
|
|
20241113,090500,68310,270,270,270,270,0
|
|
20241113,090400,68310,270,270,270,270,0
|
|
20241113,090300,68310,270,270,270,270,1
|
|
20241113,090200,68040,270,270,270,270,0
|
|
20241113,090100,68040,270,270,270,270,11
|
|
20241113,090000,65070,270,270,270,270,241
|