632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192900,363295414,537,537,537,537,7177
|
|
20241202,192800,363295414,537,537,537,537,0
|
|
20241202,192700,363295414,537,537,537,537,0
|
|
20241202,192600,363295414,537,537,537,537,0
|
|
20241202,192500,363295414,537,537,537,537,0
|
|
20241202,192400,363295414,537,537,537,537,0
|
|
20241202,192300,363295414,537,537,537,537,0
|
|
20241202,192200,363295414,537,537,537,537,0
|
|
20241202,192100,363295414,537,537,537,537,0
|
|
20241202,192000,363295414,537,537,537,537,0
|
|
20241202,191900,363295414,537,537,537,537,0
|
|
20241202,191800,363295414,537,537,537,537,0
|
|
20241202,191700,363295414,537,537,537,537,0
|
|
20241202,191600,363295414,537,537,537,537,0
|
|
20241202,191500,363295414,537,537,537,537,0
|
|
20241202,191400,363295414,537,537,537,537,0
|
|
20241202,191300,363295414,537,537,537,537,0
|
|
20241202,191200,363295414,537,537,537,537,0
|
|
20241202,191100,363295414,537,537,537,537,0
|
|
20241202,191000,363295414,537,537,537,537,0
|
|
20241202,190900,363295414,537,537,537,537,0
|
|
20241202,190800,363295414,537,537,537,537,0
|
|
20241202,190700,363295414,537,537,537,537,0
|
|
20241202,190600,363295414,537,537,537,537,0
|
|
20241202,190500,363295414,537,537,537,537,0
|
|
20241202,190400,363295414,537,537,537,537,0
|
|
20241202,190300,363295414,537,537,537,537,0
|
|
20241202,190200,363295414,537,537,537,537,0
|
|
20241202,190100,363295414,537,537,537,537,0
|
|
20241202,190000,363295414,537,537,537,537,0
|
|
20241202,185900,363295414,537,537,537,537,7177
|
|
20241202,185800,363295414,537,537,537,537,0
|
|
20241202,185700,363295414,537,537,537,537,0
|
|
20241202,185600,363295414,537,537,537,537,0
|
|
20241202,185500,363295414,537,537,537,537,0
|
|
20241202,185400,363295414,537,537,537,537,0
|
|
20241202,185300,363295414,537,537,537,537,0
|
|
20241202,185200,363295414,537,537,537,537,0
|
|
20241202,185100,363295414,537,537,537,537,0
|
|
20241202,185000,363295414,537,537,537,537,0
|
|
20241202,184900,363295414,537,537,537,537,0
|
|
20241202,184800,363295414,537,537,537,537,0
|
|
20241202,184700,363295414,537,537,537,537,0
|
|
20241202,184600,363295414,537,537,537,537,0
|
|
20241202,184500,363295414,537,537,537,537,0
|
|
20241202,184400,363295414,537,537,537,537,0
|
|
20241202,184300,363295414,537,537,537,537,0
|
|
20241202,184200,363295414,537,537,537,537,0
|
|
20241202,184100,363295414,537,537,537,537,0
|
|
20241202,184000,363295414,537,537,537,537,0
|
|
20241202,183900,363295414,537,537,537,537,0
|
|
20241202,183800,363295414,537,537,537,537,0
|
|
20241202,183700,363295414,537,537,537,537,0
|
|
20241202,183600,363295414,537,537,537,537,0
|
|
20241202,183500,363295414,537,537,537,537,0
|
|
20241202,183400,363295414,537,537,537,537,0
|
|
20241202,183300,363295414,537,537,537,537,0
|
|
20241202,183200,363295414,537,537,537,537,0
|
|
20241202,183100,363295414,537,537,537,537,0
|
|
20241202,183000,363295414,537,537,537,537,0
|
|
20241202,182900,363295414,537,537,537,537,7177
|
|
20241202,182800,363295414,537,537,537,537,0
|
|
20241202,182700,363295414,537,537,537,537,0
|
|
20241202,182600,363295414,537,537,537,537,0
|
|
20241202,182500,363295414,537,537,537,537,0
|
|
20241202,182400,363295414,537,537,537,537,0
|
|
20241202,182300,363295414,537,537,537,537,0
|
|
20241202,182200,363295414,537,537,537,537,0
|
|
20241202,182100,363295414,537,537,537,537,0
|
|
20241202,182000,363295414,537,537,537,537,0
|
|
20241202,181900,363295414,537,537,537,537,0
|
|
20241202,181800,363295414,537,537,537,537,0
|
|
20241202,181700,363295414,537,537,537,537,0
|
|
20241202,181600,363295414,537,537,537,537,0
|
|
20241202,181500,363295414,537,537,537,537,0
|
|
20241202,181400,363295414,537,537,537,537,0
|
|
20241202,181300,363295414,537,537,537,537,0
|
|
20241202,181200,363295414,537,537,537,537,0
|
|
20241202,181100,363295414,537,537,537,537,0
|
|
20241202,181000,363295414,537,537,537,537,0
|
|
20241202,180900,363295414,537,537,537,537,0
|
|
20241202,180800,363295414,537,537,537,537,0
|
|
20241202,180700,363295414,537,537,537,537,0
|
|
20241202,180600,363295414,537,537,537,537,0
|
|
20241202,180500,363295414,537,537,537,537,0
|
|
20241202,180400,363295414,537,537,537,537,0
|
|
20241202,180300,363295414,537,537,537,537,0
|
|
20241202,180200,363295414,537,537,537,537,0
|
|
20241202,180100,363295414,537,537,537,537,0
|
|
20241202,180000,363295414,537,537,537,537,0
|
|
20241202,175900,363295414,537,537,537,537,7177
|
|
20241202,175800,363295414,537,537,537,537,0
|
|
20241202,175700,363295414,537,537,537,537,0
|
|
20241202,175600,363295414,537,537,537,537,0
|
|
20241202,175500,363295414,537,537,537,537,0
|
|
20241202,175400,363295414,537,537,537,537,0
|
|
20241202,175300,363295414,537,537,537,537,0
|
|
20241202,175200,363295414,537,537,537,537,0
|
|
20241202,175100,363295414,537,537,537,537,0
|
|
20241202,175000,363295414,537,537,537,537,0
|
|
20241202,174900,363295414,537,537,537,537,0
|
|
20241202,174800,363295414,537,537,537,537,0
|
|
20241202,174700,363295414,537,537,537,537,0
|
|
20241202,174600,363295414,537,537,537,537,0
|
|
20241202,174500,363295414,537,537,537,537,0
|
|
20241202,174400,363295414,537,537,537,537,0
|
|
20241202,174300,363295414,537,537,537,537,0
|
|
20241202,174200,363295414,537,537,537,537,0
|
|
20241202,174100,363295414,537,537,537,537,0
|
|
20241202,174000,363295414,537,537,537,537,0
|
|
20241202,173900,363295414,537,537,537,537,0
|
|
20241202,173800,363295414,537,537,537,537,0
|
|
20241202,173700,363295414,537,537,537,537,0
|
|
20241202,173600,363295414,537,537,537,537,0
|
|
20241202,173500,363295414,537,537,537,537,0
|
|
20241202,173400,363295414,537,537,537,537,0
|
|
20241202,173300,363295414,537,537,537,537,0
|
|
20241202,173200,363295414,537,537,537,537,0
|
|
20241202,173100,363295414,537,537,537,537,0
|
|
20241202,173000,363295414,537,537,537,537,0
|
|
20241202,172900,363295414,537,537,537,537,7177
|
|
20241202,172800,363295414,537,537,537,537,0
|
|
20241202,172700,363295414,537,537,537,537,0
|
|
20241202,172600,363295414,537,537,537,537,0
|
|
20241202,172500,363295414,537,537,537,537,0
|
|
20241202,172400,363295414,537,537,537,537,0
|
|
20241202,172300,363295414,537,537,537,537,0
|
|
20241202,172200,363295414,537,537,537,537,0
|
|
20241202,172100,363295414,537,537,537,537,0
|
|
20241202,172000,363295414,537,537,537,537,0
|
|
20241202,171900,363295414,537,537,537,537,0
|
|
20241202,171800,363295414,537,537,537,537,0
|
|
20241202,171700,363295414,537,537,537,537,0
|
|
20241202,171600,363295414,537,537,537,537,0
|
|
20241202,171500,363295414,537,537,537,537,0
|
|
20241202,171400,363295414,537,537,537,537,0
|
|
20241202,171300,363295414,537,537,537,537,0
|
|
20241202,171200,363295414,537,537,537,537,0
|
|
20241202,171100,363295414,537,537,537,537,0
|
|
20241202,171000,363295414,537,537,537,537,0
|
|
20241202,170900,363295414,537,537,537,537,0
|
|
20241202,170800,363295414,537,537,537,537,0
|
|
20241202,170700,363295414,537,537,537,537,0
|
|
20241202,170600,363295414,537,537,537,537,0
|
|
20241202,170500,363295414,537,537,537,537,0
|
|
20241202,170400,363295414,537,537,537,537,0
|
|
20241202,170300,363295414,537,537,537,537,0
|
|
20241202,170200,363295414,537,537,537,537,0
|
|
20241202,170100,363295414,537,537,537,537,0
|
|
20241202,170000,363295414,537,537,537,537,0
|
|
20241202,165900,363295414,537,537,537,537,7177
|
|
20241202,165800,363295414,537,537,537,537,0
|
|
20241202,165700,363295414,537,537,537,537,0
|
|
20241202,165600,363295414,537,537,537,537,0
|
|
20241202,165500,363295414,537,537,537,537,0
|
|
20241202,165400,363295414,537,537,537,537,0
|
|
20241202,165300,363295414,537,537,537,537,0
|
|
20241202,165200,363295414,537,537,537,537,0
|
|
20241202,165100,363295414,537,537,537,537,0
|
|
20241202,165000,363295414,537,537,537,537,0
|
|
20241202,164900,363295414,537,537,537,537,0
|
|
20241202,164800,363295414,537,537,537,537,0
|
|
20241202,164700,363295414,537,537,537,537,0
|
|
20241202,164600,363295414,537,537,537,537,0
|
|
20241202,164500,363295414,537,537,537,537,0
|
|
20241202,164400,363295414,537,537,537,537,0
|
|
20241202,164300,363295414,537,537,537,537,0
|
|
20241202,164200,363295414,537,537,537,537,0
|
|
20241202,164100,363295414,537,537,537,537,0
|
|
20241202,164000,363295414,537,537,537,537,0
|
|
20241202,163900,363295414,537,537,537,537,0
|
|
20241202,163800,363295414,537,537,537,537,0
|
|
20241202,163700,363295414,537,537,537,537,0
|
|
20241202,163600,363295414,537,537,537,537,0
|
|
20241202,163500,363295414,537,537,537,537,0
|
|
20241202,163400,363295414,537,537,537,537,0
|
|
20241202,163300,363295414,537,537,537,537,0
|
|
20241202,163200,363295414,537,537,537,537,0
|
|
20241202,163100,363295414,537,537,537,537,0
|
|
20241202,163000,363295414,537,537,537,537,0
|
|
20241202,162900,363295414,537,537,537,537,7177
|
|
20241202,162800,363295414,537,537,537,537,0
|
|
20241202,162700,363295414,537,537,537,537,0
|
|
20241202,162600,363295414,537,537,537,537,0
|
|
20241202,162500,363295414,537,537,537,537,0
|
|
20241202,162400,363295414,537,537,537,537,0
|
|
20241202,162300,363295414,537,537,537,537,0
|
|
20241202,162200,363295414,537,537,537,537,0
|
|
20241202,162100,363295414,537,537,537,537,0
|
|
20241202,162000,363295414,537,537,537,537,0
|
|
20241202,161900,363295414,537,537,537,537,0
|
|
20241202,161800,363295414,537,537,537,537,0
|
|
20241202,161700,363295414,537,537,537,537,0
|
|
20241202,161600,363295414,537,537,537,537,0
|
|
20241202,161500,363295414,537,537,537,537,0
|
|
20241202,161400,363295414,537,537,537,537,0
|
|
20241202,161300,363295414,537,537,537,537,0
|
|
20241202,161200,363295414,537,537,537,537,0
|
|
20241202,161100,363295414,537,537,537,537,0
|
|
20241202,161000,363295414,537,537,537,537,0
|
|
20241202,160900,363295414,537,537,537,537,0
|
|
20241202,160800,363295414,537,537,537,537,0
|
|
20241202,160700,363295414,537,537,537,537,0
|
|
20241202,160600,363295414,537,537,537,537,0
|
|
20241202,160500,363295414,537,537,537,537,0
|
|
20241202,160400,363295414,537,537,537,537,0
|
|
20241202,160300,363295414,537,537,537,537,0
|
|
20241202,160200,363295414,537,537,537,537,0
|
|
20241202,160100,363295414,537,537,537,537,0
|
|
20241202,160000,363295414,537,537,537,537,0
|
|
20241202,155900,363295414,537,537,537,537,7177
|
|
20241202,155800,363295414,537,537,537,537,0
|
|
20241202,155700,363295414,537,537,537,537,0
|
|
20241202,155600,363295414,537,537,537,537,0
|
|
20241202,155500,363295414,537,537,537,537,0
|
|
20241202,155400,363295414,537,537,537,537,0
|
|
20241202,155300,363295414,537,537,537,537,0
|
|
20241202,155200,363295414,537,537,537,537,0
|
|
20241202,155100,363295414,537,537,537,537,0
|
|
20241202,155000,363295414,537,537,537,537,0
|
|
20241202,154900,363295414,537,537,537,537,0
|
|
20241202,154800,363295414,537,537,537,537,0
|
|
20241202,154700,363295414,537,537,537,537,0
|
|
20241202,154600,363295414,537,537,537,537,0
|
|
20241202,154500,363295414,537,537,537,537,0
|
|
20241202,154400,363295414,537,537,537,537,0
|
|
20241202,154300,363295414,537,537,537,537,0
|
|
20241202,154200,363295414,537,537,537,537,0
|
|
20241202,154100,363295414,537,537,537,537,0
|
|
20241202,154000,363295414,537,537,537,537,0
|
|
20241202,153900,363295414,537,537,537,537,0
|
|
20241202,153800,363295414,537,537,537,537,0
|
|
20241202,153700,363295414,537,537,537,537,0
|
|
20241202,153600,363295414,537,537,537,537,0
|
|
20241202,153500,363295414,537,537,537,537,0
|
|
20241202,153400,363295414,537,537,537,537,0
|
|
20241202,153300,363295414,537,537,537,537,0
|
|
20241202,153200,363295414,537,537,537,537,0
|
|
20241202,153100,363295414,537,537,537,537,0
|
|
20241202,153000,363295414,537,537,537,537,7177
|
|
20241202,152900,359441365,547,547,547,547,0
|
|
20241202,152800,359441365,547,547,547,547,0
|
|
20241202,152700,359441365,547,547,547,547,0
|
|
20241202,152600,359441365,547,547,547,547,0
|
|
20241202,152500,359441365,547,547,547,547,0
|
|
20241202,152400,359441365,547,547,547,547,0
|
|
20241202,152300,359441365,547,547,547,547,0
|
|
20241202,152200,359441365,547,547,547,547,0
|
|
20241202,152100,359441365,547,547,547,547,0
|
|
20241202,152000,359441365,547,547,547,547,0
|
|
20241202,151900,359441365,547,549,549,547,315
|
|
20241202,151800,359268817,553,553,553,553,0
|
|
20241202,151700,359268817,553,553,553,553,1
|
|
20241202,151600,359268264,548,548,548,548,5706
|
|
20241202,151500,356141376,548,549,549,548,495
|
|
20241202,151400,355869916,553,553,553,553,0
|
|
20241202,151300,355869916,553,552,553,552,7
|
|
20241202,151200,355866051,548,550,550,548,2321
|
|
20241202,151100,354591425,555,555,555,555,0
|
|
20241202,151000,354591425,555,555,555,555,0
|
|
20241202,150900,354591425,555,555,555,555,0
|
|
20241202,150800,354591425,555,555,555,555,0
|
|
20241202,150700,354591425,555,555,555,555,0
|
|
20241202,150600,354591425,555,555,555,555,0
|
|
20241202,150500,354591425,555,555,555,555,0
|
|
20241202,150400,354591425,555,555,555,555,0
|
|
20241202,150300,354591425,555,555,555,555,0
|
|
20241202,150200,354591425,555,555,555,555,0
|
|
20241202,150100,354591425,555,555,555,555,0
|
|
20241202,150000,354591425,555,555,555,555,0
|
|
20241202,145900,354591425,555,555,555,555,1641
|
|
20241202,145800,353680670,555,555,555,555,65
|
|
20241202,145700,353644595,550,550,550,550,0
|
|
20241202,145600,353644595,550,550,550,550,0
|
|
20241202,145500,353644595,550,550,550,550,0
|
|
20241202,145400,353644595,550,550,550,550,0
|
|
20241202,145300,353644595,550,550,550,550,3437
|
|
20241202,145200,351754245,550,550,550,550,313
|
|
20241202,145100,351582095,550,550,550,550,0
|
|
20241202,145000,351582095,550,550,550,550,0
|
|
20241202,144900,351582095,550,550,550,550,0
|
|
20241202,144800,351582095,550,550,550,550,0
|
|
20241202,144700,351582095,550,550,550,550,0
|
|
20241202,144600,351582095,550,551,551,550,2110
|
|
20241202,144500,350421485,551,551,551,551,1392
|
|
20241202,144400,349654493,551,551,551,551,150
|
|
20241202,144300,349571843,551,552,552,551,287
|
|
20241202,144200,349413505,553,553,553,553,0
|
|
20241202,144100,349413505,553,553,553,553,0
|
|
20241202,144000,349413505,553,553,553,553,0
|
|
20241202,143900,349413505,553,553,553,553,0
|
|
20241202,143800,349413505,553,553,553,553,0
|
|
20241202,143700,349413505,553,553,553,553,0
|
|
20241202,143600,349413505,553,553,553,553,0
|
|
20241202,143500,349413505,553,553,553,553,50
|
|
20241202,143400,349385855,554,554,554,554,100
|
|
20241202,143300,349330455,554,554,554,554,0
|
|
20241202,143200,349330455,554,554,554,554,0
|
|
20241202,143100,349330455,554,554,554,554,0
|
|
20241202,143000,349330455,554,554,554,554,0
|
|
20241202,142900,349330455,554,554,554,554,80
|
|
20241202,142800,349286135,553,553,553,553,430
|
|
20241202,142700,349048345,554,554,554,554,501
|
|
20241202,142600,348770791,555,555,555,555,0
|
|
20241202,142500,348770791,555,555,555,555,0
|
|
20241202,142400,348770791,555,555,555,555,0
|
|
20241202,142300,348770791,555,555,555,555,1
|
|
20241202,142200,348770236,554,554,554,554,1499
|
|
20241202,142100,347939790,554,554,554,554,0
|
|
20241202,142000,347939790,554,554,554,554,0
|
|
20241202,141900,347939790,554,554,554,554,22
|
|
20241202,141800,347927602,555,555,555,555,0
|
|
20241202,141700,347927602,555,555,555,555,0
|
|
20241202,141600,347927602,555,555,555,555,0
|
|
20241202,141500,347927602,555,555,555,555,50
|
|
20241202,141400,347899852,555,555,555,555,0
|
|
20241202,141300,347899852,555,555,555,555,0
|
|
20241202,141200,347899852,555,555,555,555,0
|
|
20241202,141100,347899852,555,555,555,555,1
|
|
20241202,141000,347899297,551,551,551,551,0
|
|
20241202,140900,347899297,551,551,551,551,23
|
|
20241202,140800,347886624,556,556,556,556,0
|
|
20241202,140700,347886624,556,556,556,556,0
|
|
20241202,140600,347886624,556,556,556,556,0
|
|
20241202,140500,347886624,556,555,556,555,258
|
|
20241202,140400,347743240,556,556,556,556,0
|
|
20241202,140300,347743240,556,556,556,556,0
|
|
20241202,140200,347743240,556,556,556,556,0
|
|
20241202,140100,347743240,556,556,556,556,0
|
|
20241202,140000,347743240,556,556,556,556,0
|
|
20241202,135900,347743240,556,556,556,556,1
|
|
20241202,135800,347742684,555,554,555,554,1078
|
|
20241202,135700,347144473,555,555,555,555,0
|
|
20241202,135600,347144473,555,555,555,555,0
|
|
20241202,135500,347144473,555,555,555,555,0
|
|
20241202,135400,347144473,555,555,555,555,0
|
|
20241202,135300,347144473,555,555,555,555,0
|
|
20241202,135200,347144473,555,555,555,555,0
|
|
20241202,135100,347144473,555,555,555,555,0
|
|
20241202,135000,347144473,555,555,555,555,90
|
|
20241202,134900,347094523,555,555,555,555,0
|
|
20241202,134800,347094523,555,555,555,555,10
|
|
20241202,134700,347088973,555,555,555,555,0
|
|
20241202,134600,347088973,555,555,555,555,0
|
|
20241202,134500,347088973,555,555,555,555,0
|
|
20241202,134400,347088973,555,555,555,555,1801
|
|
20241202,134300,346089418,555,555,555,555,1
|
|
20241202,134200,346088863,554,554,554,554,0
|
|
20241202,134100,346088863,554,554,554,554,1045
|
|
20241202,134000,345509933,553,552,553,552,3640
|
|
20241202,133900,343498813,552,552,552,552,1
|
|
20241202,133800,343498261,551,552,552,551,29
|
|
20241202,133700,343482279,550,553,553,550,3522
|
|
20241202,133600,341541739,550,553,553,550,10000
|
|
20241202,133500,336035996,556,556,556,556,0
|
|
20241202,133400,336035996,556,556,556,556,2
|
|
20241202,133300,336034884,551,556,556,551,5000
|
|
20241202,133200,333269189,557,557,557,557,0
|
|
20241202,133100,333269189,557,557,557,557,0
|
|
20241202,133000,333269189,557,557,557,557,110
|
|
20241202,132900,333207919,557,557,557,557,33
|
|
20241202,132800,333189538,557,557,557,557,1
|
|
20241202,132700,333188981,556,556,556,556,700
|
|
20241202,132600,332799781,557,557,557,557,0
|
|
20241202,132500,332799781,557,557,557,557,0
|
|
20241202,132400,332799781,557,557,557,557,0
|
|
20241202,132300,332799781,557,557,557,557,30
|
|
20241202,132200,332783071,557,557,557,557,0
|
|
20241202,132100,332783071,557,557,557,557,0
|
|
20241202,132000,332783071,557,557,557,557,0
|
|
20241202,131900,332783071,557,557,557,557,318
|
|
20241202,131800,332605945,557,557,557,557,0
|
|
20241202,131700,332605945,557,557,557,557,0
|
|
20241202,131600,332605945,557,557,557,557,152
|
|
20241202,131500,332521281,557,557,557,557,0
|
|
20241202,131400,332521281,557,557,557,557,0
|
|
20241202,131300,332521281,557,557,557,557,0
|
|
20241202,131200,332521281,557,557,557,557,1
|
|
20241202,131100,332520724,557,557,557,557,0
|
|
20241202,131000,332520724,557,557,557,557,0
|
|
20241202,130900,332520724,557,557,557,557,60
|
|
20241202,130800,332487304,558,558,558,558,0
|
|
20241202,130700,332487304,558,558,558,558,1
|
|
20241202,130600,332486746,558,558,558,558,1
|
|
20241202,130500,332486188,558,558,558,558,0
|
|
20241202,130400,332486188,558,558,558,558,0
|
|
20241202,130300,332486188,558,558,558,558,10
|
|
20241202,130200,332480608,558,558,558,558,200
|
|
20241202,130100,332369008,558,555,558,555,400
|
|
20241202,130000,332146540,551,551,551,551,0
|
|
20241202,125900,332146540,551,552,552,551,362
|
|
20241202,125800,331947019,552,552,552,552,441
|
|
20241202,125700,331703587,552,553,553,552,500
|
|
20241202,125600,331427467,558,558,558,558,8
|
|
20241202,125500,331423003,558,558,558,558,0
|
|
20241202,125400,331423003,558,558,558,558,0
|
|
20241202,125300,331423003,558,558,558,558,0
|
|
20241202,125200,331423003,558,558,558,558,0
|
|
20241202,125100,331423003,558,558,558,558,0
|
|
20241202,125000,331423003,558,558,558,558,1
|
|
20241202,124900,331422445,558,558,558,558,0
|
|
20241202,124800,331422445,558,558,558,558,400
|
|
20241202,124700,331199245,558,558,558,558,0
|
|
20241202,124600,331199245,558,558,558,558,1
|
|
20241202,124500,331198687,552,552,552,552,1294
|
|
20241202,124400,330484399,556,556,556,556,0
|
|
20241202,124300,330484399,556,556,556,556,20
|
|
20241202,124200,330473279,558,558,558,558,0
|
|
20241202,124100,330473279,558,557,558,557,1324
|
|
20241202,124000,329734497,558,558,558,558,0
|
|
20241202,123900,329734497,558,558,558,558,12
|
|
20241202,123800,329727801,561,561,561,561,0
|
|
20241202,123700,329727801,561,561,561,561,0
|
|
20241202,123600,329727801,561,561,561,561,0
|
|
20241202,123500,329727801,561,561,561,561,1
|
|
20241202,123400,329727240,560,559,560,559,20
|
|
20241202,123300,329716050,560,557,560,557,482
|
|
20241202,123200,329447143,556,553,556,551,1233
|
|
20241202,123100,328762953,549,549,549,549,0
|
|
20241202,123000,328762953,549,550,550,549,3058
|
|
20241202,122900,327084011,549,549,549,549,0
|
|
20241202,122800,327084011,549,550,550,549,461
|
|
20241202,122700,326830921,550,550,550,550,0
|
|
20241202,122600,326830921,550,550,550,550,2348
|
|
20241202,122500,325539521,550,550,550,550,0
|
|
20241202,122400,325539521,550,551,551,550,779
|
|
20241202,122300,325110989,555,555,555,555,0
|
|
20241202,122200,325110989,555,555,555,555,0
|
|
20241202,122100,325110989,555,555,555,555,0
|
|
20241202,122000,325110989,555,555,555,555,0
|
|
20241202,121900,325110989,555,555,555,555,0
|
|
20241202,121800,325110989,555,555,555,555,1
|
|
20241202,121700,325110434,550,550,550,550,47
|
|
20241202,121600,325084584,555,555,555,555,11
|
|
20241202,121500,325078479,556,556,556,556,0
|
|
20241202,121400,325078479,556,550,556,549,899
|
|
20241202,121300,324581797,549,549,549,549,1875
|
|
20241202,121200,323552422,549,551,551,549,5075
|
|
20241202,121100,320761494,551,553,553,551,3027
|
|
20241202,121000,319092575,558,558,558,558,14
|
|
20241202,120900,319084763,559,559,559,559,50
|
|
20241202,120800,319056813,559,555,559,555,150
|
|
20241202,120700,318973551,555,553,555,550,4299
|
|
20241202,120600,316603986,554,556,556,554,5603
|
|
20241202,120500,313489902,557,558,558,557,554
|
|
20241202,120400,313181015,559,560,560,559,323
|
|
20241202,120300,313000457,561,562,562,557,2528
|
|
20241202,120200,311584765,563,565,565,563,999
|
|
20241202,120100,311021755,565,568,568,565,223
|
|
20241202,120000,310895460,568,568,568,568,319
|
|
20241202,115900,310714268,568,568,568,568,1
|
|
20241202,115800,310713700,569,569,569,569,7
|
|
20241202,115700,310709717,566,566,566,566,154
|
|
20241202,115600,310622553,569,569,569,569,0
|
|
20241202,115500,310622553,569,569,569,569,613
|
|
20241202,115400,310273756,566,565,566,565,484
|
|
20241202,115300,310000196,565,570,571,565,10015
|
|
20241202,115200,304301571,563,570,570,562,16496
|
|
20241202,115100,295005602,570,570,570,570,452
|
|
20241202,115000,294747962,570,570,571,569,3089
|
|
20241202,114900,292987489,569,566,570,565,3361
|
|
20241202,114800,291076063,566,570,571,566,18216
|
|
20241202,114700,280705661,570,571,580,570,6371
|
|
20241202,114600,277061877,570,573,573,570,3798
|
|
20241202,114500,274888028,577,577,577,577,0
|
|
20241202,114400,274888028,577,578,578,577,4833
|
|
20241202,114300,272098731,580,586,586,577,16606
|
|
20241202,114200,262473516,586,599,599,586,5965
|
|
20241202,114100,258958214,599,595,602,588,2849
|
|
20241202,114000,257269994,595,590,603,581,12398
|
|
20241202,113900,249999209,590,609,610,590,11189
|
|
20241202,113800,243296268,609,632,632,603,17706
|
|
20241202,113700,232372001,633,628,639,623,10873
|
|
20241202,113600,225582026,623,622,641,620,42580
|
|
20241202,113500,199107090,621,639,639,620,79206
|
|
20241202,113400,149461031,642,640,680,627,109597
|
|
20241202,113300,78600315,665,665,665,665,0
|
|
20241202,113200,78600315,665,648,665,628,81693
|
|
20241202,113100,25652660,624,624,624,624,0
|
|
20241202,113000,25652660,624,590,624,590,29465
|
|
20241202,112900,7761885,600,584,600,584,4889
|
|
20241202,112800,4883400,580,580,580,580,0
|
|
20241202,112700,4883400,580,580,580,580,0
|
|
20241202,112600,4883400,580,580,580,580,350
|
|
20241202,112500,4680400,580,580,580,580,0
|
|
20241202,112400,4680400,580,580,580,580,0
|
|
20241202,112300,4680400,580,580,580,580,0
|
|
20241202,112200,4680400,580,580,580,580,0
|
|
20241202,112100,4680400,580,580,580,580,0
|
|
20241202,112000,4680400,580,580,580,580,0
|
|
20241202,111900,4680400,580,580,580,580,0
|
|
20241202,111800,4680400,580,580,580,580,0
|
|
20241202,111700,4680400,580,580,580,580,0
|
|
20241202,111600,4680400,580,580,580,580,0
|
|
20241202,111500,4680400,580,580,580,580,0
|
|
20241202,111400,4680400,580,580,580,580,0
|
|
20241202,111300,4680400,580,580,580,580,0
|
|
20241202,111200,4680400,580,580,580,580,0
|
|
20241202,111100,4680400,580,580,580,580,420
|
|
20241202,111000,4436800,584,584,584,584,0
|
|
20241202,110900,4436800,584,584,584,584,400
|
|
20241202,110800,4203200,584,582,584,582,200
|
|
20241202,110700,4086494,579,579,579,579,0
|
|
20241202,110600,4086494,579,579,579,579,0
|
|
20241202,110500,4086494,579,579,579,579,0
|
|
20241202,110400,4086494,579,579,579,579,0
|
|
20241202,110300,4086494,579,579,579,579,0
|
|
20241202,110200,4086494,579,579,579,579,0
|
|
20241202,110100,4086494,579,579,579,579,0
|
|
20241202,110000,4086494,579,579,579,579,0
|
|
20241202,105900,4086494,579,579,579,579,0
|
|
20241202,105800,4086494,579,579,579,579,0
|
|
20241202,105700,4086494,579,579,579,579,0
|
|
20241202,105600,4086494,579,579,579,579,0
|
|
20241202,105500,4086494,579,579,579,579,0
|
|
20241202,105400,4086494,579,579,579,579,300
|
|
20241202,105300,3912794,579,579,579,579,0
|
|
20241202,105200,3912794,579,579,579,579,0
|
|
20241202,105100,3912794,579,579,579,579,0
|
|
20241202,105000,3912794,579,579,579,579,654
|
|
20241202,104900,3534128,569,569,569,569,0
|
|
20241202,104800,3534128,569,569,569,569,0
|
|
20241202,104700,3534128,569,569,569,569,0
|
|
20241202,104600,3534128,569,569,569,569,308
|
|
20241202,104500,3358876,579,579,579,579,0
|
|
20241202,104400,3358876,579,579,579,579,0
|
|
20241202,104300,3358876,579,579,579,579,0
|
|
20241202,104200,3358876,579,579,579,579,0
|
|
20241202,104100,3358876,579,579,579,579,0
|
|
20241202,104000,3358876,579,579,579,579,0
|
|
20241202,103900,3358876,579,579,579,579,0
|
|
20241202,103800,3358876,579,579,579,579,0
|
|
20241202,103700,3358876,579,579,579,579,0
|
|
20241202,103600,3358876,579,579,579,579,0
|
|
20241202,103500,3358876,579,579,579,579,0
|
|
20241202,103400,3358876,579,579,579,579,0
|
|
20241202,103300,3358876,579,579,579,579,0
|
|
20241202,103200,3358876,579,579,579,579,0
|
|
20241202,103100,3358876,579,579,579,579,0
|
|
20241202,103000,3358876,579,579,579,579,0
|
|
20241202,102900,3358876,579,578,579,578,33
|
|
20241202,102800,3339789,579,579,579,579,0
|
|
20241202,102700,3339789,579,579,579,579,0
|
|
20241202,102600,3339789,579,577,579,577,400
|
|
20241202,102500,3108470,577,577,577,577,360
|
|
20241202,102400,2900750,579,579,579,579,0
|
|
20241202,102300,2900750,579,579,579,579,0
|
|
20241202,102200,2900750,579,579,579,579,0
|
|
20241202,102100,2900750,579,579,579,579,0
|
|
20241202,102000,2900750,579,579,579,579,0
|
|
20241202,101900,2900750,579,579,579,579,0
|
|
20241202,101800,2900750,579,579,579,579,0
|
|
20241202,101700,2900750,579,579,579,579,0
|
|
20241202,101600,2900750,579,579,579,579,0
|
|
20241202,101500,2900750,579,579,579,579,0
|
|
20241202,101400,2900750,579,579,579,579,0
|
|
20241202,101300,2900750,579,579,579,579,0
|
|
20241202,101200,2900750,579,579,579,579,0
|
|
20241202,101100,2900750,579,579,579,579,0
|
|
20241202,101000,2900750,579,579,579,579,0
|
|
20241202,100900,2900750,579,579,579,579,0
|
|
20241202,100800,2900750,579,579,579,579,0
|
|
20241202,100700,2900750,579,579,579,579,0
|
|
20241202,100600,2900750,579,579,579,579,0
|
|
20241202,100500,2900750,579,579,579,579,0
|
|
20241202,100400,2900750,579,579,579,579,40
|
|
20241202,100300,2877590,569,569,569,569,0
|
|
20241202,100200,2877590,569,569,569,569,0
|
|
20241202,100100,2877590,569,569,569,569,0
|
|
20241202,100000,2877590,569,569,569,569,1
|
|
20241202,095900,2877021,579,579,579,579,0
|
|
20241202,095800,2877021,579,579,579,579,0
|
|
20241202,095700,2877021,579,579,579,579,0
|
|
20241202,095600,2877021,579,579,579,579,0
|
|
20241202,095500,2877021,579,579,579,579,0
|
|
20241202,095400,2877021,579,579,579,579,0
|
|
20241202,095300,2877021,579,579,579,579,0
|
|
20241202,095200,2877021,579,579,579,579,0
|
|
20241202,095100,2877021,579,579,579,579,0
|
|
20241202,095000,2877021,579,579,579,579,1
|
|
20241202,094900,2876442,579,579,579,579,0
|
|
20241202,094800,2876442,579,579,579,579,0
|
|
20241202,094700,2876442,579,579,579,579,0
|
|
20241202,094600,2876442,579,579,579,579,0
|
|
20241202,094500,2876442,579,579,579,579,0
|
|
20241202,094400,2876442,579,579,579,579,0
|
|
20241202,094300,2876442,579,579,579,579,0
|
|
20241202,094200,2876442,579,579,579,579,0
|
|
20241202,094100,2876442,579,576,579,576,220
|
|
20241202,094000,2749632,576,573,576,573,440
|
|
20241202,093900,2497122,573,573,573,573,0
|
|
20241202,093800,2497122,573,573,573,573,0
|
|
20241202,093700,2497122,573,573,573,573,0
|
|
20241202,093600,2497122,573,573,573,573,0
|
|
20241202,093500,2497122,573,573,573,573,0
|
|
20241202,093400,2497122,573,573,573,573,0
|
|
20241202,093300,2497122,573,573,573,573,0
|
|
20241202,093200,2497122,573,573,573,573,0
|
|
20241202,093100,2497122,573,573,573,573,2
|
|
20241202,093000,2495976,568,568,568,568,0
|
|
20241202,092900,2495976,568,568,568,568,0
|
|
20241202,092800,2495976,568,568,568,568,0
|
|
20241202,092700,2495976,568,568,568,568,0
|
|
20241202,092600,2495976,568,568,568,568,0
|
|
20241202,092500,2495976,568,568,568,568,0
|
|
20241202,092400,2495976,568,568,568,568,0
|
|
20241202,092300,2495976,568,568,568,568,0
|
|
20241202,092200,2495976,568,568,568,568,0
|
|
20241202,092100,2495976,568,568,568,568,0
|
|
20241202,092000,2495976,568,568,568,568,0
|
|
20241202,091900,2495976,568,568,568,568,1
|
|
20241202,091800,2495408,568,568,568,568,0
|
|
20241202,091700,2495408,568,568,568,568,0
|
|
20241202,091600,2495408,568,568,568,568,0
|
|
20241202,091500,2495408,568,568,568,568,0
|
|
20241202,091400,2495408,568,568,568,568,0
|
|
20241202,091300,2495408,568,568,568,568,1000
|
|
20241202,091200,1927408,573,573,573,573,0
|
|
20241202,091100,1927408,573,573,573,573,0
|
|
20241202,091000,1927408,573,573,573,573,0
|
|
20241202,090900,1927408,573,573,573,573,0
|
|
20241202,090800,1927408,573,573,573,573,0
|
|
20241202,090700,1927408,573,573,573,573,8
|
|
20241202,090600,1922824,570,570,570,570,0
|
|
20241202,090500,1922824,570,570,570,570,0
|
|
20241202,090400,1922824,570,570,570,570,0
|
|
20241202,090300,1922824,570,568,570,568,3333
|
|
20241202,090200,28400,568,568,568,568,0
|
|
20241202,090100,28400,568,568,568,568,0
|
|
20241202,090000,28400,568,568,568,568,50
|