603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,190000,128064817,257,257,257,257,8838
|
|
20241118,185900,128064817,257,257,257,257,0
|
|
20241118,185800,128064817,257,257,257,257,0
|
|
20241118,185700,128064817,257,257,257,257,0
|
|
20241118,185600,128064817,257,257,257,257,0
|
|
20241118,185500,128064817,257,257,257,257,0
|
|
20241118,185400,128064817,257,257,257,257,0
|
|
20241118,185300,128064817,257,257,257,257,0
|
|
20241118,185200,128064817,257,257,257,257,0
|
|
20241118,185100,128064817,257,257,257,257,0
|
|
20241118,185000,128064817,257,257,257,257,0
|
|
20241118,184900,128064817,257,257,257,257,0
|
|
20241118,184800,128064817,257,257,257,257,0
|
|
20241118,184700,128064817,257,257,257,257,0
|
|
20241118,184600,128064817,257,257,257,257,0
|
|
20241118,184500,128064817,257,257,257,257,0
|
|
20241118,184400,128064817,257,257,257,257,0
|
|
20241118,184300,128064817,257,257,257,257,0
|
|
20241118,184200,128064817,257,257,257,257,0
|
|
20241118,184100,128064817,257,257,257,257,0
|
|
20241118,184000,128064817,257,257,257,257,0
|
|
20241118,183900,128064817,257,257,257,257,0
|
|
20241118,183800,128064817,257,257,257,257,0
|
|
20241118,183700,128064817,257,257,257,257,0
|
|
20241118,183600,128064817,257,257,257,257,0
|
|
20241118,183500,128064817,257,257,257,257,0
|
|
20241118,183400,128064817,257,257,257,257,0
|
|
20241118,183300,128064817,257,257,257,257,0
|
|
20241118,183200,128064817,257,257,257,257,0
|
|
20241118,183100,128064817,257,257,257,257,0
|
|
20241118,183000,128064817,257,257,257,257,8838
|
|
20241118,182900,128064817,257,257,257,257,0
|
|
20241118,182800,128064817,257,257,257,257,0
|
|
20241118,182700,128064817,257,257,257,257,0
|
|
20241118,182600,128064817,257,257,257,257,0
|
|
20241118,182500,128064817,257,257,257,257,0
|
|
20241118,182400,128064817,257,257,257,257,0
|
|
20241118,182300,128064817,257,257,257,257,0
|
|
20241118,182200,128064817,257,257,257,257,0
|
|
20241118,182100,128064817,257,257,257,257,0
|
|
20241118,182000,128064817,257,257,257,257,0
|
|
20241118,181900,128064817,257,257,257,257,0
|
|
20241118,181800,128064817,257,257,257,257,0
|
|
20241118,181700,128064817,257,257,257,257,0
|
|
20241118,181600,128064817,257,257,257,257,0
|
|
20241118,181500,128064817,257,257,257,257,0
|
|
20241118,181400,128064817,257,257,257,257,0
|
|
20241118,181300,128064817,257,257,257,257,0
|
|
20241118,181200,128064817,257,257,257,257,0
|
|
20241118,181100,128064817,257,257,257,257,0
|
|
20241118,181000,128064817,257,257,257,257,0
|
|
20241118,180900,128064817,257,257,257,257,0
|
|
20241118,180800,128064817,257,257,257,257,0
|
|
20241118,180700,128064817,257,257,257,257,0
|
|
20241118,180600,128064817,257,257,257,257,0
|
|
20241118,180500,128064817,257,257,257,257,0
|
|
20241118,180400,128064817,257,257,257,257,0
|
|
20241118,180300,128064817,257,257,257,257,0
|
|
20241118,180200,128064817,257,257,257,257,0
|
|
20241118,180100,128064817,257,257,257,257,0
|
|
20241118,180000,128064817,257,257,257,257,8838
|
|
20241118,175900,128064817,257,257,257,257,0
|
|
20241118,175800,128064817,257,257,257,257,0
|
|
20241118,175700,128064817,257,257,257,257,0
|
|
20241118,175600,128064817,257,257,257,257,0
|
|
20241118,175500,128064817,257,257,257,257,0
|
|
20241118,175400,128064817,257,257,257,257,0
|
|
20241118,175300,128064817,257,257,257,257,0
|
|
20241118,175200,128064817,257,257,257,257,0
|
|
20241118,175100,128064817,257,257,257,257,0
|
|
20241118,175000,128064817,257,257,257,257,0
|
|
20241118,174900,128064817,257,257,257,257,0
|
|
20241118,174800,128064817,257,257,257,257,0
|
|
20241118,174700,128064817,257,257,257,257,0
|
|
20241118,174600,128064817,257,257,257,257,0
|
|
20241118,174500,128064817,257,257,257,257,0
|
|
20241118,174400,128064817,257,257,257,257,0
|
|
20241118,174300,128064817,257,257,257,257,0
|
|
20241118,174200,128064817,257,257,257,257,0
|
|
20241118,174100,128064817,257,257,257,257,0
|
|
20241118,174000,128064817,257,257,257,257,0
|
|
20241118,173900,128064817,257,257,257,257,0
|
|
20241118,173800,128064817,257,257,257,257,0
|
|
20241118,173700,128064817,257,257,257,257,0
|
|
20241118,173600,128064817,257,257,257,257,0
|
|
20241118,173500,128064817,257,257,257,257,0
|
|
20241118,173400,128064817,257,257,257,257,0
|
|
20241118,173300,128064817,257,257,257,257,0
|
|
20241118,173200,128064817,257,257,257,257,0
|
|
20241118,173100,128064817,257,257,257,257,0
|
|
20241118,173000,128064817,257,257,257,257,8838
|
|
20241118,172900,128064817,257,257,257,257,0
|
|
20241118,172800,128064817,257,257,257,257,0
|
|
20241118,172700,128064817,257,257,257,257,0
|
|
20241118,172600,128064817,257,257,257,257,0
|
|
20241118,172500,128064817,257,257,257,257,0
|
|
20241118,172400,128064817,257,257,257,257,0
|
|
20241118,172300,128064817,257,257,257,257,0
|
|
20241118,172200,128064817,257,257,257,257,0
|
|
20241118,172100,128064817,257,257,257,257,0
|
|
20241118,172000,128064817,257,257,257,257,0
|
|
20241118,171900,128064817,257,257,257,257,0
|
|
20241118,171800,128064817,257,257,257,257,0
|
|
20241118,171700,128064817,257,257,257,257,0
|
|
20241118,171600,128064817,257,257,257,257,0
|
|
20241118,171500,128064817,257,257,257,257,0
|
|
20241118,171400,128064817,257,257,257,257,0
|
|
20241118,171300,128064817,257,257,257,257,0
|
|
20241118,171200,128064817,257,257,257,257,0
|
|
20241118,171100,128064817,257,257,257,257,0
|
|
20241118,171000,128064817,257,257,257,257,0
|
|
20241118,170900,128064817,257,257,257,257,0
|
|
20241118,170800,128064817,257,257,257,257,0
|
|
20241118,170700,128064817,257,257,257,257,0
|
|
20241118,170600,128064817,257,257,257,257,0
|
|
20241118,170500,128064817,257,257,257,257,0
|
|
20241118,170400,128064817,257,257,257,257,0
|
|
20241118,170300,128064817,257,257,257,257,0
|
|
20241118,170200,128064817,257,257,257,257,0
|
|
20241118,170100,128064817,257,257,257,257,0
|
|
20241118,170000,128064817,257,257,257,257,8838
|
|
20241118,165900,128064817,257,257,257,257,0
|
|
20241118,165800,128064817,257,257,257,257,0
|
|
20241118,165700,128064817,257,257,257,257,0
|
|
20241118,165600,128064817,257,257,257,257,0
|
|
20241118,165500,128064817,257,257,257,257,0
|
|
20241118,165400,128064817,257,257,257,257,0
|
|
20241118,165300,128064817,257,257,257,257,0
|
|
20241118,165200,128064817,257,257,257,257,0
|
|
20241118,165100,128064817,257,257,257,257,0
|
|
20241118,165000,128064817,257,257,257,257,0
|
|
20241118,164900,128064817,257,257,257,257,0
|
|
20241118,164800,128064817,257,257,257,257,0
|
|
20241118,164700,128064817,257,257,257,257,0
|
|
20241118,164600,128064817,257,257,257,257,0
|
|
20241118,164500,128064817,257,257,257,257,0
|
|
20241118,164400,128064817,257,257,257,257,0
|
|
20241118,164300,128064817,257,257,257,257,0
|
|
20241118,164200,128064817,257,257,257,257,0
|
|
20241118,164100,128064817,257,257,257,257,0
|
|
20241118,164000,128064817,257,257,257,257,0
|
|
20241118,163900,128064817,257,257,257,257,0
|
|
20241118,163800,128064817,257,257,257,257,0
|
|
20241118,163700,128064817,257,257,257,257,0
|
|
20241118,163600,128064817,257,257,257,257,0
|
|
20241118,163500,128064817,257,257,257,257,0
|
|
20241118,163400,128064817,257,257,257,257,0
|
|
20241118,163300,128064817,257,257,257,257,0
|
|
20241118,163200,128064817,257,257,257,257,0
|
|
20241118,163100,128064817,257,257,257,257,0
|
|
20241118,163000,128064817,257,257,257,257,8838
|
|
20241118,162900,128064817,257,257,257,257,0
|
|
20241118,162800,128064817,257,257,257,257,0
|
|
20241118,162700,128064817,257,257,257,257,0
|
|
20241118,162600,128064817,257,257,257,257,0
|
|
20241118,162500,128064817,257,257,257,257,0
|
|
20241118,162400,128064817,257,257,257,257,0
|
|
20241118,162300,128064817,257,257,257,257,0
|
|
20241118,162200,128064817,257,257,257,257,0
|
|
20241118,162100,128064817,257,257,257,257,0
|
|
20241118,162000,128064817,257,257,257,257,0
|
|
20241118,161900,128064817,257,257,257,257,0
|
|
20241118,161800,128064817,257,257,257,257,0
|
|
20241118,161700,128064817,257,257,257,257,0
|
|
20241118,161600,128064817,257,257,257,257,0
|
|
20241118,161500,128064817,257,257,257,257,0
|
|
20241118,161400,128064817,257,257,257,257,0
|
|
20241118,161300,128064817,257,257,257,257,0
|
|
20241118,161200,128064817,257,257,257,257,0
|
|
20241118,161100,128064817,257,257,257,257,0
|
|
20241118,161000,128064817,257,257,257,257,0
|
|
20241118,160900,128064817,257,257,257,257,0
|
|
20241118,160800,128064817,257,257,257,257,0
|
|
20241118,160700,128064817,257,257,257,257,0
|
|
20241118,160600,128064817,257,257,257,257,0
|
|
20241118,160500,128064817,257,257,257,257,0
|
|
20241118,160400,128064817,257,257,257,257,0
|
|
20241118,160300,128064817,257,257,257,257,0
|
|
20241118,160200,128064817,257,257,257,257,0
|
|
20241118,160100,128064817,257,257,257,257,0
|
|
20241118,160000,128064817,257,257,257,257,8838
|
|
20241118,155900,128064817,257,257,257,257,0
|
|
20241118,155800,128064817,257,257,257,257,0
|
|
20241118,155700,128064817,257,257,257,257,0
|
|
20241118,155600,128064817,257,257,257,257,0
|
|
20241118,155500,128064817,257,257,257,257,0
|
|
20241118,155400,128064817,257,257,257,257,0
|
|
20241118,155300,128064817,257,257,257,257,0
|
|
20241118,155200,128064817,257,257,257,257,0
|
|
20241118,155100,128064817,257,257,257,257,0
|
|
20241118,155000,128064817,257,257,257,257,0
|
|
20241118,154900,128064817,257,257,257,257,0
|
|
20241118,154800,128064817,257,257,257,257,0
|
|
20241118,154700,128064817,257,257,257,257,0
|
|
20241118,154600,128064817,257,257,257,257,0
|
|
20241118,154500,128064817,257,257,257,257,0
|
|
20241118,154400,128064817,257,257,257,257,0
|
|
20241118,154300,128064817,257,257,257,257,0
|
|
20241118,154200,128064817,257,257,257,257,0
|
|
20241118,154100,128064817,257,257,257,257,0
|
|
20241118,154000,128064817,257,257,257,257,0
|
|
20241118,153900,128064817,257,257,257,257,0
|
|
20241118,153800,128064817,257,257,257,257,0
|
|
20241118,153700,128064817,257,257,257,257,0
|
|
20241118,153600,128064817,257,257,257,257,0
|
|
20241118,153500,128064817,257,257,257,257,0
|
|
20241118,153400,128064817,257,257,257,257,0
|
|
20241118,153300,128064817,257,257,257,257,0
|
|
20241118,153200,128064817,257,257,257,257,0
|
|
20241118,153100,128064817,257,257,257,257,0
|
|
20241118,153000,128064817,257,257,257,257,17676
|
|
20241118,152900,125793451,258,258,258,258,0
|
|
20241118,152800,125793451,258,258,258,258,0
|
|
20241118,152700,125793451,258,258,258,258,0
|
|
20241118,152600,125793451,258,258,258,258,0
|
|
20241118,152500,125793451,258,258,258,258,0
|
|
20241118,152400,125793451,258,258,258,258,0
|
|
20241118,152300,125793451,258,258,258,258,0
|
|
20241118,152200,125793451,258,258,258,258,0
|
|
20241118,152100,125793451,258,258,258,258,0
|
|
20241118,152000,125793451,258,258,258,258,0
|
|
20241118,151900,125793451,258,257,258,257,51
|
|
20241118,151800,125780294,258,256,258,256,1210
|
|
20241118,151700,125470353,256,257,257,256,98958
|
|
20241118,151600,100045011,257,257,257,257,4
|
|
20241118,151500,100043983,257,257,257,257,6
|
|
20241118,151400,100042441,257,257,258,257,12
|
|
20241118,151300,100039349,257,257,257,257,4
|
|
20241118,151200,100038321,257,257,257,257,6
|
|
20241118,151100,100036779,257,257,257,257,4
|
|
20241118,151000,100035751,257,257,257,257,4
|
|
20241118,150900,100034723,257,258,258,257,6
|
|
20241118,150800,100033180,257,257,257,257,5
|
|
20241118,150700,100031895,257,257,257,257,404
|
|
20241118,150600,99928067,257,257,257,257,5
|
|
20241118,150500,99926782,257,257,257,257,6
|
|
20241118,150400,99925240,257,257,258,257,5
|
|
20241118,150300,99923954,257,257,257,257,615
|
|
20241118,150200,99765899,257,257,257,257,4
|
|
20241118,150100,99764871,257,257,257,257,5
|
|
20241118,150000,99763586,257,257,257,257,5
|
|
20241118,145900,99762301,257,257,257,257,4
|
|
20241118,145800,99761273,257,257,257,257,5
|
|
20241118,145700,99759988,257,257,257,257,5
|
|
20241118,145600,99758703,257,257,257,257,4
|
|
20241118,145500,99757675,258,257,258,257,5
|
|
20241118,145400,99756389,257,257,258,257,9
|
|
20241118,145300,99754074,257,257,257,257,5
|
|
20241118,145200,99752789,257,257,258,257,5
|
|
20241118,145100,99751503,257,257,258,257,6
|
|
20241118,145000,99749960,257,258,258,257,12
|
|
20241118,144900,99746871,258,257,258,257,40
|
|
20241118,144800,99736555,257,257,257,257,4
|
|
20241118,144700,99735527,259,258,259,257,24050
|
|
20241118,144600,93530624,258,257,258,257,26070
|
|
20241118,144500,86804571,257,257,257,257,4
|
|
20241118,144400,86803543,257,257,258,257,47
|
|
20241118,144300,86791463,257,257,257,257,4
|
|
20241118,144200,86790435,257,257,257,257,5
|
|
20241118,144100,86789150,258,257,258,257,55
|
|
20241118,144000,86774965,257,257,257,257,5
|
|
20241118,143900,86773680,257,257,257,257,4
|
|
20241118,143800,86772652,257,257,257,257,55
|
|
20241118,143700,86758517,257,257,258,257,6
|
|
20241118,143600,86756974,257,257,257,257,4
|
|
20241118,143500,86755946,257,257,257,257,5
|
|
20241118,143400,86754661,257,257,257,257,54
|
|
20241118,143300,86740783,257,257,257,257,305
|
|
20241118,143200,86662398,257,257,257,257,164
|
|
20241118,143100,86620250,257,257,257,257,6
|
|
20241118,143000,86618708,258,257,258,257,6
|
|
20241118,142900,86617165,257,257,257,257,4
|
|
20241118,142800,86616137,257,257,257,257,5
|
|
20241118,142700,86614852,258,258,258,257,13
|
|
20241118,142600,86611502,258,257,258,257,6
|
|
20241118,142500,86609959,257,257,257,257,5
|
|
20241118,142400,86608674,257,257,258,257,10004
|
|
20241118,142300,84027646,257,257,257,257,5
|
|
20241118,142200,84026361,257,257,257,257,5
|
|
20241118,142100,84025076,257,257,257,257,4
|
|
20241118,142000,84024048,257,257,257,257,4
|
|
20241118,141900,84023020,257,257,257,257,6
|
|
20241118,141800,84021478,257,258,258,257,42
|
|
20241118,141700,84010646,257,257,257,257,4
|
|
20241118,141600,84009618,257,257,258,257,26
|
|
20241118,141500,84002916,257,258,258,257,33007
|
|
20241118,141400,75520053,257,257,257,257,4
|
|
20241118,141300,75519025,257,257,257,257,5
|
|
20241118,141200,75517740,257,257,257,257,105
|
|
20241118,141100,75490755,257,257,257,257,4
|
|
20241118,141000,75489727,257,257,258,257,14
|
|
20241118,140900,75486119,258,257,258,257,9
|
|
20241118,140800,75483803,257,257,257,257,5
|
|
20241118,140700,75482518,257,257,258,257,5
|
|
20241118,140600,75481232,257,257,257,257,5
|
|
20241118,140500,75479947,257,257,257,257,5
|
|
20241118,140400,75478662,257,257,257,257,4
|
|
20241118,140300,75477634,257,257,257,257,5
|
|
20241118,140200,75476349,257,257,257,257,5
|
|
20241118,140100,75475064,257,257,257,257,164
|
|
20241118,140000,75432916,257,257,257,257,6
|
|
20241118,135900,75431374,258,257,258,257,49554
|
|
20241118,135800,62695995,257,257,257,257,5
|
|
20241118,135700,62694710,257,257,258,257,8
|
|
20241118,135600,62692653,257,257,257,257,4
|
|
20241118,135500,62691625,257,257,257,257,6
|
|
20241118,135400,62690083,257,257,258,257,6
|
|
20241118,135300,62688540,257,257,257,257,4
|
|
20241118,135200,62687512,257,257,257,257,4
|
|
20241118,135100,62686484,257,257,257,257,6
|
|
20241118,135000,62684942,257,257,257,257,4
|
|
20241118,134900,62683914,257,257,257,257,4
|
|
20241118,134800,62682886,257,257,257,257,5
|
|
20241118,134700,62681601,257,257,258,257,6
|
|
20241118,134600,62680058,257,257,257,257,7
|
|
20241118,134500,62678259,257,257,257,257,4
|
|
20241118,134400,62677231,257,257,257,257,7
|
|
20241118,134300,62675432,257,257,257,257,4
|
|
20241118,134200,62674404,257,257,258,257,5
|
|
20241118,134100,62673118,257,257,258,257,7
|
|
20241118,134000,62671318,257,257,257,257,4
|
|
20241118,133900,62670290,257,257,257,257,5
|
|
20241118,133800,62669005,258,257,258,257,7
|
|
20241118,133700,62667204,257,257,258,257,8
|
|
20241118,133600,62665147,257,257,257,257,4
|
|
20241118,133500,62664119,257,257,257,257,5
|
|
20241118,133400,62662834,258,257,258,257,25
|
|
20241118,133300,62656389,257,257,257,257,4
|
|
20241118,133200,62655361,257,257,257,257,5
|
|
20241118,133100,62654076,257,257,257,257,124
|
|
20241118,133000,62622208,257,257,257,257,5
|
|
20241118,132900,62620923,257,257,257,257,5
|
|
20241118,132800,62619638,257,257,257,257,4
|
|
20241118,132700,62618610,257,257,257,257,5
|
|
20241118,132600,62617325,257,257,257,257,4
|
|
20241118,132500,62616297,257,257,257,257,5
|
|
20241118,132400,62615012,258,257,258,257,12
|
|
20241118,132300,62611920,257,257,257,257,5
|
|
20241118,132200,62610635,257,257,257,257,5
|
|
20241118,132100,62609350,257,257,257,257,4
|
|
20241118,132000,62608322,257,257,257,257,5
|
|
20241118,131900,62607037,257,257,257,257,25
|
|
20241118,131800,62600612,257,257,257,257,4
|
|
20241118,131700,62599584,257,257,257,257,5
|
|
20241118,131600,62598299,257,257,258,257,8
|
|
20241118,131500,62596242,257,257,257,257,10
|
|
20241118,131400,62593672,258,257,258,257,5
|
|
20241118,131300,62592386,257,257,257,257,6
|
|
20241118,131200,62590844,257,257,257,257,4
|
|
20241118,131100,62589816,257,257,257,257,4
|
|
20241118,131000,62588788,257,257,257,257,6
|
|
20241118,130900,62587246,257,257,257,257,4
|
|
20241118,130800,62586218,257,257,257,257,4
|
|
20241118,130700,62585190,257,257,257,257,5
|
|
20241118,130600,62583905,257,258,258,257,392
|
|
20241118,130500,62482774,257,257,257,257,4
|
|
20241118,130400,62481746,257,257,257,257,4
|
|
20241118,130300,62480718,257,257,257,257,6
|
|
20241118,130200,62479176,257,257,257,257,6421
|
|
20241118,130100,60828979,257,258,258,257,6
|
|
20241118,130000,60827436,257,257,257,257,5
|
|
20241118,125900,60826151,257,257,258,257,105
|
|
20241118,125800,60799066,257,257,257,257,104
|
|
20241118,125700,60772338,257,257,257,257,6
|
|
20241118,125600,60770796,258,257,258,257,6
|
|
20241118,125500,60769253,257,257,258,257,7
|
|
20241118,125400,60767452,257,257,258,257,7
|
|
20241118,125300,60765651,258,257,258,257,5
|
|
20241118,125200,60764365,257,257,257,257,6
|
|
20241118,125100,60762823,257,257,257,257,5
|
|
20241118,125000,60761538,258,257,258,257,5
|
|
20241118,124900,60760252,257,257,257,257,6
|
|
20241118,124800,60758710,258,257,258,257,6
|
|
20241118,124700,60757167,257,257,257,257,4
|
|
20241118,124600,60756139,257,257,257,257,4
|
|
20241118,124500,60755111,257,257,258,257,7
|
|
20241118,124400,60753311,257,257,257,257,4
|
|
20241118,124300,60752283,257,257,257,257,4
|
|
20241118,124200,60751255,258,257,258,257,6
|
|
20241118,124100,60749712,257,257,257,257,5
|
|
20241118,124000,60748427,257,257,257,257,4
|
|
20241118,123900,60747399,257,257,257,257,4
|
|
20241118,123800,60746371,257,257,257,257,6
|
|
20241118,123700,60744829,257,257,258,257,2204
|
|
20241118,123600,60176201,257,257,257,257,4
|
|
20241118,123500,60175173,257,257,257,257,6
|
|
20241118,123400,60173631,257,257,257,257,4
|
|
20241118,123300,60172603,257,257,257,257,4
|
|
20241118,123200,60171575,257,257,257,257,25
|
|
20241118,123100,60165150,257,257,257,257,26
|
|
20241118,123000,60158468,257,257,257,257,35
|
|
20241118,122900,60149473,257,257,257,257,5
|
|
20241118,122800,60148188,257,257,257,257,5
|
|
20241118,122700,60146903,257,257,257,257,5
|
|
20241118,122600,60145618,257,257,257,257,5
|
|
20241118,122500,60144333,257,257,257,257,4
|
|
20241118,122400,60143305,257,257,258,257,6
|
|
20241118,122300,60141762,257,257,257,257,5
|
|
20241118,122200,60140477,257,257,257,257,4
|
|
20241118,122100,60139449,258,257,258,257,35
|
|
20241118,122000,60130424,257,257,257,257,4
|
|
20241118,121900,60129396,257,257,257,257,5
|
|
20241118,121800,60128111,257,257,257,257,4
|
|
20241118,121700,60127083,257,257,257,257,5
|
|
20241118,121600,60125798,257,257,257,257,5
|
|
20241118,121500,60124513,257,257,257,257,4
|
|
20241118,121400,60123485,257,257,257,257,5
|
|
20241118,121300,60122200,257,257,257,257,5
|
|
20241118,121200,60120915,257,257,257,257,4
|
|
20241118,121100,60119887,257,257,257,257,4
|
|
20241118,121000,60118859,257,257,257,257,6
|
|
20241118,120900,60117317,257,257,257,257,4
|
|
20241118,120800,60116289,257,257,257,257,4
|
|
20241118,120700,60115261,257,257,257,257,6
|
|
20241118,120600,60113719,257,257,257,257,4
|
|
20241118,120500,60112691,257,257,257,257,4
|
|
20241118,120400,60111663,257,257,257,257,5
|
|
20241118,120300,60110378,257,257,257,257,5
|
|
20241118,120200,60109093,257,257,257,257,4
|
|
20241118,120100,60108065,257,257,257,257,5
|
|
20241118,120000,60106780,258,257,258,257,6
|
|
20241118,115900,60105237,257,257,257,257,4
|
|
20241118,115800,60104209,257,257,257,257,5
|
|
20241118,115700,60102924,257,257,257,257,4
|
|
20241118,115600,60101896,257,257,257,257,5
|
|
20241118,115500,60100611,257,257,257,257,4
|
|
20241118,115400,60099583,257,257,257,257,5
|
|
20241118,115300,60098298,257,257,257,257,5
|
|
20241118,115200,60097013,257,257,257,257,4
|
|
20241118,115100,60095985,257,257,257,257,5
|
|
20241118,115000,60094700,257,257,257,257,4
|
|
20241118,114900,60093672,257,257,258,257,8
|
|
20241118,114800,60091613,257,257,257,257,5
|
|
20241118,114700,60090328,257,257,258,257,8
|
|
20241118,114600,60088271,257,257,258,257,6
|
|
20241118,114500,60086728,257,257,257,257,5
|
|
20241118,114400,60085443,257,257,257,257,4
|
|
20241118,114300,60084415,257,257,257,257,4
|
|
20241118,114200,60083387,257,257,258,257,44
|
|
20241118,114100,60072041,257,257,257,257,5
|
|
20241118,114000,60070756,257,257,257,257,4
|
|
20241118,113900,60069728,258,258,258,257,14
|
|
20241118,113800,60066122,257,257,257,257,4
|
|
20241118,113700,60065094,257,257,257,257,5
|
|
20241118,113600,60063809,257,258,258,257,6
|
|
20241118,113500,60062266,257,257,257,257,5
|
|
20241118,113400,60060981,257,257,257,257,1111
|
|
20241118,113300,59775454,257,257,258,257,5
|
|
20241118,113200,59774168,257,257,257,257,6
|
|
20241118,113100,59772626,257,257,257,257,4
|
|
20241118,113000,59771598,257,257,257,257,4
|
|
20241118,112900,59770570,257,257,257,257,5
|
|
20241118,112800,59769285,257,257,257,257,5
|
|
20241118,112700,59768000,257,257,257,257,4
|
|
20241118,112600,59766972,257,257,257,257,6
|
|
20241118,112500,59765430,257,258,258,257,16
|
|
20241118,112400,59761307,258,257,258,257,24
|
|
20241118,112300,59755119,257,257,257,257,5
|
|
20241118,112200,59753834,257,257,257,257,4
|
|
20241118,112100,59752806,257,257,258,257,5005
|
|
20241118,112000,58461521,257,257,257,257,5
|
|
20241118,111900,58460236,257,257,257,257,4
|
|
20241118,111800,58459208,257,257,258,257,105
|
|
20241118,111700,58432123,257,258,258,257,607
|
|
20241118,111600,58275522,257,257,258,257,8
|
|
20241118,111500,58273462,257,257,257,257,4
|
|
20241118,111400,58272434,257,257,257,257,6
|
|
20241118,111300,58270892,257,257,258,257,462
|
|
20241118,111200,58151700,257,257,258,257,2055
|
|
20241118,111100,57621514,257,257,257,257,5
|
|
20241118,111000,57620229,257,257,257,257,5
|
|
20241118,110900,57618944,257,257,257,257,4
|
|
20241118,110800,57617916,257,257,257,257,4
|
|
20241118,110700,57616888,257,257,257,257,11
|
|
20241118,110600,57614061,257,257,257,257,4
|
|
20241118,110500,57613033,257,258,258,257,6166
|
|
20241118,110400,56022208,257,258,258,257,206
|
|
20241118,110300,55969066,257,257,257,257,4
|
|
20241118,110200,55968038,257,257,257,257,4
|
|
20241118,110100,55967010,257,257,257,257,6
|
|
20241118,110000,55965468,257,257,257,257,1347
|
|
20241118,105900,55619289,257,257,257,257,300
|
|
20241118,105800,55542189,257,257,257,257,0
|
|
20241118,105700,55542189,257,257,257,257,0
|
|
20241118,105600,55542189,257,256,257,256,381
|
|
20241118,105500,55444273,257,257,257,257,1
|
|
20241118,105400,55444016,257,257,257,257,7
|
|
20241118,105300,55442217,256,257,257,256,2
|
|
20241118,105200,55441704,257,257,257,257,0
|
|
20241118,105100,55441704,257,257,257,257,0
|
|
20241118,105000,55441704,257,257,257,257,0
|
|
20241118,104900,55441704,257,257,257,257,0
|
|
20241118,104800,55441704,257,257,257,257,50
|
|
20241118,104700,55428854,257,257,257,257,0
|
|
20241118,104600,55428854,257,257,257,257,0
|
|
20241118,104500,55428854,257,257,257,257,50
|
|
20241118,104400,55416004,256,256,256,256,0
|
|
20241118,104300,55416004,256,256,256,256,0
|
|
20241118,104200,55416004,256,256,256,256,41
|
|
20241118,104100,55405508,257,257,257,257,1
|
|
20241118,104000,55405251,257,257,257,257,201
|
|
20241118,103900,55353594,256,256,256,256,0
|
|
20241118,103800,55353594,256,256,256,256,1
|
|
20241118,103700,55353338,257,257,257,257,1
|
|
20241118,103600,55353081,256,256,256,256,0
|
|
20241118,103500,55353081,256,256,256,256,0
|
|
20241118,103400,55353081,256,256,256,256,0
|
|
20241118,103300,55353081,256,256,256,256,0
|
|
20241118,103200,55353081,256,256,256,256,0
|
|
20241118,103100,55353081,256,256,256,256,0
|
|
20241118,103000,55353081,256,256,256,256,0
|
|
20241118,102900,55353081,256,256,256,256,1
|
|
20241118,102800,55352825,257,257,257,257,0
|
|
20241118,102700,55352825,257,257,257,257,101
|
|
20241118,102600,55326868,257,257,257,257,1
|
|
20241118,102500,55326611,257,257,257,257,0
|
|
20241118,102400,55326611,257,257,257,257,0
|
|
20241118,102300,55326611,257,257,257,257,0
|
|
20241118,102200,55326611,257,257,257,257,0
|
|
20241118,102100,55326611,257,257,257,257,1
|
|
20241118,102000,55326354,256,256,256,256,0
|
|
20241118,101900,55326354,256,256,256,256,0
|
|
20241118,101800,55326354,256,256,256,256,0
|
|
20241118,101700,55326354,256,256,256,256,0
|
|
20241118,101600,55326354,256,256,256,256,0
|
|
20241118,101500,55326354,256,256,256,256,1600
|
|
20241118,101400,54916754,256,256,256,256,19
|
|
20241118,101300,54911890,255,255,255,255,1
|
|
20241118,101200,54911635,257,257,257,257,1
|
|
20241118,101100,54911378,256,256,256,256,800
|
|
20241118,101000,54706578,256,256,256,256,0
|
|
20241118,100900,54706578,256,256,256,256,10
|
|
20241118,100800,54704018,256,256,256,256,3000
|
|
20241118,100700,53936018,255,255,255,255,0
|
|
20241118,100600,53936018,255,256,256,254,50001
|
|
20241118,100500,41177119,256,257,257,256,4019
|
|
20241118,100400,40148254,257,257,257,257,0
|
|
20241118,100300,40148254,257,257,257,257,10
|
|
20241118,100200,40145684,257,257,258,257,303
|
|
20241118,100100,40067812,258,257,258,257,12
|
|
20241118,100000,40064722,258,257,258,257,5056
|
|
20241118,095900,38765288,258,257,258,257,513
|
|
20241118,095800,38633446,257,257,257,257,4003
|
|
20241118,095700,37604675,257,257,257,257,0
|
|
20241118,095600,37604675,257,257,257,257,10
|
|
20241118,095500,37602105,257,257,257,257,0
|
|
20241118,095400,37602105,257,257,257,257,13
|
|
20241118,095300,37598764,257,257,257,257,0
|
|
20241118,095200,37598764,257,257,257,257,6425
|
|
20241118,095100,35947539,257,257,258,257,19
|
|
20241118,095000,35942654,257,257,257,257,0
|
|
20241118,094900,35942654,257,257,257,257,1
|
|
20241118,094800,35942397,257,258,258,257,61
|
|
20241118,094700,35926660,258,257,258,257,668
|
|
20241118,094600,35754973,258,257,258,256,3009
|
|
20241118,094500,34981663,257,257,257,257,7
|
|
20241118,094400,34979864,258,257,258,257,3
|
|
20241118,094300,34979092,258,257,258,257,79
|
|
20241118,094200,34958787,257,257,257,257,7
|
|
20241118,094100,34956988,256,257,257,256,2014
|
|
20241118,094000,34439391,257,257,257,257,5
|
|
20241118,093900,34438106,257,257,258,257,104
|
|
20241118,093800,34411377,257,257,257,257,4
|
|
20241118,093700,34410349,257,257,258,257,505
|
|
20241118,093600,34280064,257,257,257,257,6
|
|
20241118,093500,34278522,257,257,257,257,9113
|
|
20241118,093400,31936481,257,257,257,257,0
|
|
20241118,093300,31936481,257,256,257,256,1878
|
|
20241118,093200,31454713,256,256,256,256,1544
|
|
20241118,093100,31059449,255,255,255,255,19963
|
|
20241118,093000,25968884,255,257,259,255,67238
|
|
20241118,092900,8776192,259,257,259,257,1025
|
|
20241118,092800,8511765,258,257,258,257,5
|
|
20241118,092700,8510479,257,257,258,257,7
|
|
20241118,092600,8508679,257,257,257,257,5
|
|
20241118,092500,8507394,258,257,258,257,5
|
|
20241118,092400,8506108,257,257,257,257,6661
|
|
20241118,092300,6794231,257,257,257,257,5
|
|
20241118,092200,6792946,257,257,257,257,4
|
|
20241118,092100,6791918,257,257,257,257,4
|
|
20241118,092000,6790890,257,257,257,257,5
|
|
20241118,091900,6789605,257,257,257,257,5
|
|
20241118,091800,6788320,257,257,257,257,4
|
|
20241118,091700,6787292,257,257,257,257,5
|
|
20241118,091600,6786007,257,257,257,257,5
|
|
20241118,091500,6784722,257,257,257,257,13
|
|
20241118,091400,6781381,257,257,257,257,0
|
|
20241118,091300,6781381,257,257,257,257,1370
|
|
20241118,091200,6429291,257,257,257,257,3631
|
|
20241118,091100,5496124,257,257,257,257,0
|
|
20241118,091000,5496124,257,257,257,257,0
|
|
20241118,090900,5496124,257,257,257,257,2011
|
|
20241118,090800,4979297,258,257,258,257,128
|
|
20241118,090700,4946278,257,257,258,257,7986
|
|
20241118,090600,2893875,256,255,256,255,6000
|
|
20241118,090500,1359875,256,256,256,256,0
|
|
20241118,090400,1359875,256,256,256,256,1
|
|
20241118,090300,1359619,255,256,256,255,3
|
|
20241118,090200,1358852,257,257,257,257,0
|
|
20241118,090100,1358852,257,257,257,257,1000
|
|
20241118,090000,1101852,254,254,254,254,4338
|