603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190000,624493308,919,919,919,919,16565
|
|
20241204,185900,624493308,919,919,919,919,0
|
|
20241204,185800,624493308,919,919,919,919,0
|
|
20241204,185700,624493308,919,919,919,919,0
|
|
20241204,185600,624493308,919,919,919,919,0
|
|
20241204,185500,624493308,919,919,919,919,0
|
|
20241204,185400,624493308,919,919,919,919,0
|
|
20241204,185300,624493308,919,919,919,919,0
|
|
20241204,185200,624493308,919,919,919,919,0
|
|
20241204,185100,624493308,919,919,919,919,0
|
|
20241204,185000,624493308,919,919,919,919,0
|
|
20241204,184900,624493308,919,919,919,919,0
|
|
20241204,184800,624493308,919,919,919,919,0
|
|
20241204,184700,624493308,919,919,919,919,0
|
|
20241204,184600,624493308,919,919,919,919,0
|
|
20241204,184500,624493308,919,919,919,919,0
|
|
20241204,184400,624493308,919,919,919,919,0
|
|
20241204,184300,624493308,919,919,919,919,0
|
|
20241204,184200,624493308,919,919,919,919,0
|
|
20241204,184100,624493308,919,919,919,919,0
|
|
20241204,184000,624493308,919,919,919,919,0
|
|
20241204,183900,624493308,919,919,919,919,0
|
|
20241204,183800,624493308,919,919,919,919,0
|
|
20241204,183700,624493308,919,919,919,919,0
|
|
20241204,183600,624493308,919,919,919,919,0
|
|
20241204,183500,624493308,919,919,919,919,0
|
|
20241204,183400,624493308,919,919,919,919,0
|
|
20241204,183300,624493308,919,919,919,919,0
|
|
20241204,183200,624493308,919,919,919,919,0
|
|
20241204,183100,624493308,919,919,919,919,0
|
|
20241204,183000,624493308,919,919,919,919,16565
|
|
20241204,182900,624493308,919,919,919,919,0
|
|
20241204,182800,624493308,919,919,919,919,0
|
|
20241204,182700,624493308,919,919,919,919,0
|
|
20241204,182600,624493308,919,919,919,919,0
|
|
20241204,182500,624493308,919,919,919,919,0
|
|
20241204,182400,624493308,919,919,919,919,0
|
|
20241204,182300,624493308,919,919,919,919,0
|
|
20241204,182200,624493308,919,919,919,919,0
|
|
20241204,182100,624493308,919,919,919,919,0
|
|
20241204,182000,624493308,919,919,919,919,0
|
|
20241204,181900,624493308,919,919,919,919,0
|
|
20241204,181800,624493308,919,919,919,919,0
|
|
20241204,181700,624493308,919,919,919,919,0
|
|
20241204,181600,624493308,919,919,919,919,0
|
|
20241204,181500,624493308,919,919,919,919,0
|
|
20241204,181400,624493308,919,919,919,919,0
|
|
20241204,181300,624493308,919,919,919,919,0
|
|
20241204,181200,624493308,919,919,919,919,0
|
|
20241204,181100,624493308,919,919,919,919,0
|
|
20241204,181000,624493308,919,919,919,919,0
|
|
20241204,180900,624493308,919,919,919,919,0
|
|
20241204,180800,624493308,919,919,919,919,0
|
|
20241204,180700,624493308,919,919,919,919,0
|
|
20241204,180600,624493308,919,919,919,919,0
|
|
20241204,180500,624493308,919,919,919,919,0
|
|
20241204,180400,624493308,919,919,919,919,0
|
|
20241204,180300,624493308,919,919,919,919,0
|
|
20241204,180200,624493308,919,919,919,919,0
|
|
20241204,180100,624493308,919,919,919,919,0
|
|
20241204,180000,624493308,919,919,919,919,16565
|
|
20241204,175900,624493308,919,919,919,919,0
|
|
20241204,175800,624493308,919,919,919,919,0
|
|
20241204,175700,624493308,919,919,919,919,0
|
|
20241204,175600,624493308,919,919,919,919,0
|
|
20241204,175500,624493308,919,919,919,919,0
|
|
20241204,175400,624493308,919,919,919,919,0
|
|
20241204,175300,624493308,919,919,919,919,0
|
|
20241204,175200,624493308,919,919,919,919,0
|
|
20241204,175100,624493308,919,919,919,919,0
|
|
20241204,175000,624493308,919,919,919,919,0
|
|
20241204,174900,624493308,919,919,919,919,0
|
|
20241204,174800,624493308,919,919,919,919,0
|
|
20241204,174700,624493308,919,919,919,919,0
|
|
20241204,174600,624493308,919,919,919,919,0
|
|
20241204,174500,624493308,919,919,919,919,0
|
|
20241204,174400,624493308,919,919,919,919,0
|
|
20241204,174300,624493308,919,919,919,919,0
|
|
20241204,174200,624493308,919,919,919,919,0
|
|
20241204,174100,624493308,919,919,919,919,0
|
|
20241204,174000,624493308,919,919,919,919,0
|
|
20241204,173900,624493308,919,919,919,919,0
|
|
20241204,173800,624493308,919,919,919,919,0
|
|
20241204,173700,624493308,919,919,919,919,0
|
|
20241204,173600,624493308,919,919,919,919,0
|
|
20241204,173500,624493308,919,919,919,919,0
|
|
20241204,173400,624493308,919,919,919,919,0
|
|
20241204,173300,624493308,919,919,919,919,0
|
|
20241204,173200,624493308,919,919,919,919,0
|
|
20241204,173100,624493308,919,919,919,919,0
|
|
20241204,173000,624493308,919,919,919,919,16565
|
|
20241204,172900,624493308,919,919,919,919,0
|
|
20241204,172800,624493308,919,919,919,919,0
|
|
20241204,172700,624493308,919,919,919,919,0
|
|
20241204,172600,624493308,919,919,919,919,0
|
|
20241204,172500,624493308,919,919,919,919,0
|
|
20241204,172400,624493308,919,919,919,919,0
|
|
20241204,172300,624493308,919,919,919,919,0
|
|
20241204,172200,624493308,919,919,919,919,0
|
|
20241204,172100,624493308,919,919,919,919,0
|
|
20241204,172000,624493308,919,919,919,919,0
|
|
20241204,171900,624493308,919,919,919,919,0
|
|
20241204,171800,624493308,919,919,919,919,0
|
|
20241204,171700,624493308,919,919,919,919,0
|
|
20241204,171600,624493308,919,919,919,919,0
|
|
20241204,171500,624493308,919,919,919,919,0
|
|
20241204,171400,624493308,919,919,919,919,0
|
|
20241204,171300,624493308,919,919,919,919,0
|
|
20241204,171200,624493308,919,919,919,919,0
|
|
20241204,171100,624493308,919,919,919,919,0
|
|
20241204,171000,624493308,919,919,919,919,0
|
|
20241204,170900,624493308,919,919,919,919,0
|
|
20241204,170800,624493308,919,919,919,919,0
|
|
20241204,170700,624493308,919,919,919,919,0
|
|
20241204,170600,624493308,919,919,919,919,0
|
|
20241204,170500,624493308,919,919,919,919,0
|
|
20241204,170400,624493308,919,919,919,919,0
|
|
20241204,170300,624493308,919,919,919,919,0
|
|
20241204,170200,624493308,919,919,919,919,0
|
|
20241204,170100,624493308,919,919,919,919,0
|
|
20241204,170000,624493308,919,919,919,919,16565
|
|
20241204,165900,624493308,919,919,919,919,0
|
|
20241204,165800,624493308,919,919,919,919,0
|
|
20241204,165700,624493308,919,919,919,919,0
|
|
20241204,165600,624493308,919,919,919,919,0
|
|
20241204,165500,624493308,919,919,919,919,0
|
|
20241204,165400,624493308,919,919,919,919,0
|
|
20241204,165300,624493308,919,919,919,919,0
|
|
20241204,165200,624493308,919,919,919,919,0
|
|
20241204,165100,624493308,919,919,919,919,0
|
|
20241204,165000,624493308,919,919,919,919,0
|
|
20241204,164900,624493308,919,919,919,919,0
|
|
20241204,164800,624493308,919,919,919,919,0
|
|
20241204,164700,624493308,919,919,919,919,0
|
|
20241204,164600,624493308,919,919,919,919,0
|
|
20241204,164500,624493308,919,919,919,919,0
|
|
20241204,164400,624493308,919,919,919,919,0
|
|
20241204,164300,624493308,919,919,919,919,0
|
|
20241204,164200,624493308,919,919,919,919,0
|
|
20241204,164100,624493308,919,919,919,919,0
|
|
20241204,164000,624493308,919,919,919,919,0
|
|
20241204,163900,624493308,919,919,919,919,0
|
|
20241204,163800,624493308,919,919,919,919,0
|
|
20241204,163700,624493308,919,919,919,919,0
|
|
20241204,163600,624493308,919,919,919,919,0
|
|
20241204,163500,624493308,919,919,919,919,0
|
|
20241204,163400,624493308,919,919,919,919,0
|
|
20241204,163300,624493308,919,919,919,919,0
|
|
20241204,163200,624493308,919,919,919,919,0
|
|
20241204,163100,624493308,919,919,919,919,0
|
|
20241204,163000,624493308,919,919,919,919,16565
|
|
20241204,162900,624493308,919,919,919,919,0
|
|
20241204,162800,624493308,919,919,919,919,0
|
|
20241204,162700,624493308,919,919,919,919,0
|
|
20241204,162600,624493308,919,919,919,919,0
|
|
20241204,162500,624493308,919,919,919,919,0
|
|
20241204,162400,624493308,919,919,919,919,0
|
|
20241204,162300,624493308,919,919,919,919,0
|
|
20241204,162200,624493308,919,919,919,919,0
|
|
20241204,162100,624493308,919,919,919,919,0
|
|
20241204,162000,624493308,919,919,919,919,0
|
|
20241204,161900,624493308,919,919,919,919,0
|
|
20241204,161800,624493308,919,919,919,919,0
|
|
20241204,161700,624493308,919,919,919,919,0
|
|
20241204,161600,624493308,919,919,919,919,0
|
|
20241204,161500,624493308,919,919,919,919,0
|
|
20241204,161400,624493308,919,919,919,919,0
|
|
20241204,161300,624493308,919,919,919,919,0
|
|
20241204,161200,624493308,919,919,919,919,0
|
|
20241204,161100,624493308,919,919,919,919,0
|
|
20241204,161000,624493308,919,919,919,919,0
|
|
20241204,160900,624493308,919,919,919,919,0
|
|
20241204,160800,624493308,919,919,919,919,0
|
|
20241204,160700,624493308,919,919,919,919,0
|
|
20241204,160600,624493308,919,919,919,919,0
|
|
20241204,160500,624493308,919,919,919,919,0
|
|
20241204,160400,624493308,919,919,919,919,0
|
|
20241204,160300,624493308,919,919,919,919,0
|
|
20241204,160200,624493308,919,919,919,919,0
|
|
20241204,160100,624493308,919,919,919,919,0
|
|
20241204,160000,624493308,919,919,919,919,16565
|
|
20241204,155900,624493308,919,919,919,919,0
|
|
20241204,155800,624493308,919,919,919,919,0
|
|
20241204,155700,624493308,919,919,919,919,0
|
|
20241204,155600,624493308,919,919,919,919,0
|
|
20241204,155500,624493308,919,919,919,919,0
|
|
20241204,155400,624493308,919,919,919,919,0
|
|
20241204,155300,624493308,919,919,919,919,0
|
|
20241204,155200,624493308,919,919,919,919,0
|
|
20241204,155100,624493308,919,919,919,919,0
|
|
20241204,155000,624493308,919,919,919,919,0
|
|
20241204,154900,624493308,919,919,919,919,0
|
|
20241204,154800,624493308,919,919,919,919,0
|
|
20241204,154700,624493308,919,919,919,919,0
|
|
20241204,154600,624493308,919,919,919,919,0
|
|
20241204,154500,624493308,919,919,919,919,0
|
|
20241204,154400,624493308,919,919,919,919,0
|
|
20241204,154300,624493308,919,919,919,919,0
|
|
20241204,154200,624493308,919,919,919,919,0
|
|
20241204,154100,624493308,919,919,919,919,0
|
|
20241204,154000,624493308,919,919,919,919,0
|
|
20241204,153900,624493308,919,919,919,919,0
|
|
20241204,153800,624493308,919,919,919,919,0
|
|
20241204,153700,624493308,919,919,919,919,0
|
|
20241204,153600,624493308,919,919,919,919,0
|
|
20241204,153500,624493308,919,919,919,919,0
|
|
20241204,153400,624493308,919,919,919,919,0
|
|
20241204,153300,624493308,919,919,919,919,0
|
|
20241204,153200,624493308,919,919,919,919,0
|
|
20241204,153100,624493308,919,919,919,919,0
|
|
20241204,153000,624493308,919,919,919,919,33130
|
|
20241204,152900,609270073,915,915,915,915,0
|
|
20241204,152800,609270073,915,915,915,915,0
|
|
20241204,152700,609270073,915,915,915,915,0
|
|
20241204,152600,609270073,915,915,915,915,0
|
|
20241204,152500,609270073,915,915,915,915,0
|
|
20241204,152400,609270073,915,915,915,915,0
|
|
20241204,152300,609270073,915,915,915,915,0
|
|
20241204,152200,609270073,915,915,915,915,0
|
|
20241204,152100,609270073,915,915,915,915,0
|
|
20241204,152000,609270073,915,915,915,915,0
|
|
20241204,151900,609270073,915,919,919,915,5802
|
|
20241204,151800,603956655,919,917,919,916,805
|
|
20241204,151700,603219059,919,917,919,917,351
|
|
20241204,151600,602897188,919,919,919,917,2540
|
|
20241204,151500,600566489,918,918,918,918,712
|
|
20241204,151400,599912873,918,918,918,918,1
|
|
20241204,151300,599911955,920,920,920,920,171
|
|
20241204,151200,599754635,920,918,922,918,3680
|
|
20241204,151100,596366723,917,913,917,913,4175
|
|
20241204,151000,592545347,912,911,912,911,1036
|
|
20241204,150900,591600683,911,911,911,911,100
|
|
20241204,150800,591509583,912,910,912,909,472
|
|
20241204,150700,591080328,912,912,912,912,0
|
|
20241204,150600,591080328,912,912,912,912,0
|
|
20241204,150500,591080328,912,908,912,908,610
|
|
20241204,150400,590526444,912,912,912,912,0
|
|
20241204,150300,590526444,912,911,912,911,35
|
|
20241204,150200,590494546,912,911,912,911,4628
|
|
20241204,150100,586278158,906,906,906,906,1397
|
|
20241204,150000,585012476,906,910,910,906,7882
|
|
20241204,145900,577871380,910,910,910,910,466
|
|
20241204,145800,577447320,911,911,911,911,1
|
|
20241204,145700,577446409,906,906,906,906,0
|
|
20241204,145600,577446409,906,911,911,906,41
|
|
20241204,145500,577409248,911,912,912,911,2
|
|
20241204,145400,577407425,912,912,912,912,3
|
|
20241204,145300,577404689,912,912,912,906,10040
|
|
20241204,145200,568290829,910,910,910,910,500
|
|
20241204,145100,567835829,913,913,913,913,0
|
|
20241204,145000,567835829,913,913,913,913,0
|
|
20241204,144900,567835829,913,913,913,913,0
|
|
20241204,144800,567835829,913,913,913,913,0
|
|
20241204,144700,567835829,913,913,913,913,0
|
|
20241204,144600,567835829,913,913,913,913,10
|
|
20241204,144500,567826699,913,913,913,913,0
|
|
20241204,144400,567826699,913,907,913,906,3664
|
|
20241204,144300,564506748,914,914,914,914,0
|
|
20241204,144200,564506748,914,914,914,914,0
|
|
20241204,144100,564506748,914,914,914,914,0
|
|
20241204,144000,564506748,914,914,914,914,2
|
|
20241204,143900,564504920,914,911,914,905,8050
|
|
20241204,143800,557208624,912,912,912,912,16
|
|
20241204,143700,557194032,914,910,914,910,111
|
|
20241204,143600,557092822,914,914,914,914,98
|
|
20241204,143500,557003250,915,915,915,915,0
|
|
20241204,143400,557003250,915,905,915,905,13850
|
|
20241204,143300,544415717,905,904,905,904,101
|
|
20241204,143200,544324353,903,902,903,902,1369
|
|
20241204,143100,543088410,901,901,901,901,1
|
|
20241204,143000,543087509,903,903,903,903,164
|
|
20241204,142900,542939417,904,904,904,904,0
|
|
20241204,142800,542939417,904,904,904,904,0
|
|
20241204,142700,542939417,904,904,904,904,0
|
|
20241204,142600,542939417,904,904,904,904,10
|
|
20241204,142500,542930377,904,904,904,904,1
|
|
20241204,142400,542929473,896,896,896,896,15
|
|
20241204,142300,542916033,896,904,904,896,4844
|
|
20241204,142200,538574854,906,906,906,906,0
|
|
20241204,142100,538574854,906,906,906,906,3
|
|
20241204,142000,538572136,897,898,898,897,1000
|
|
20241204,141900,537674527,906,906,906,906,25
|
|
20241204,141800,537651877,897,897,897,897,2101
|
|
20241204,141700,535767280,906,900,906,897,3012
|
|
20241204,141600,533063126,900,901,901,900,27
|
|
20241204,141500,533038823,898,898,898,898,0
|
|
20241204,141400,533038823,898,903,903,897,3553
|
|
20241204,141300,529843464,907,907,907,907,600
|
|
20241204,141200,529299264,906,906,906,906,100
|
|
20241204,141100,529208664,906,906,906,906,102
|
|
20241204,141000,529116252,906,906,906,906,0
|
|
20241204,140900,529116252,906,906,906,906,0
|
|
20241204,140800,529116252,906,905,906,905,1540
|
|
20241204,140700,527721553,905,905,905,905,11
|
|
20241204,140600,527711598,905,904,905,904,281
|
|
20241204,140500,527457393,906,906,906,906,0
|
|
20241204,140400,527457393,906,906,906,906,1
|
|
20241204,140300,527456487,906,906,906,906,0
|
|
20241204,140200,527456487,906,906,906,906,0
|
|
20241204,140100,527456487,906,906,906,906,12
|
|
20241204,140000,527445615,900,900,900,900,13
|
|
20241204,135900,527433915,899,902,902,898,25620
|
|
20241204,135800,504393864,907,907,907,907,0
|
|
20241204,135700,504393864,907,907,907,907,0
|
|
20241204,135600,504393864,907,907,907,907,93
|
|
20241204,135500,504309513,907,907,907,907,4
|
|
20241204,135400,504305885,907,907,907,907,0
|
|
20241204,135300,504305885,907,907,907,907,0
|
|
20241204,135200,504305885,907,907,907,907,8
|
|
20241204,135100,504298629,907,907,907,907,21
|
|
20241204,135000,504279582,902,902,902,902,1861
|
|
20241204,134900,502600960,902,905,905,902,2706
|
|
20241204,134800,500156566,906,906,906,906,0
|
|
20241204,134700,500156566,906,906,906,906,0
|
|
20241204,134600,500156566,906,906,906,906,3099
|
|
20241204,134500,497348872,907,907,907,907,0
|
|
20241204,134400,497348872,907,907,907,907,0
|
|
20241204,134300,497348872,907,907,907,907,0
|
|
20241204,134200,497348872,907,907,907,907,2000
|
|
20241204,134100,495534872,905,905,905,905,523
|
|
20241204,134000,495061557,905,905,905,905,0
|
|
20241204,133900,495061557,905,905,905,905,0
|
|
20241204,133800,495061557,905,908,908,905,3072
|
|
20241204,133700,492275176,909,909,909,909,90
|
|
20241204,133600,492193366,909,909,909,909,5
|
|
20241204,133500,492188821,909,909,909,909,0
|
|
20241204,133400,492188821,909,909,909,909,124
|
|
20241204,133300,492076105,909,909,909,909,0
|
|
20241204,133200,492076105,909,909,909,909,1
|
|
20241204,133100,492075196,909,909,909,909,0
|
|
20241204,133000,492075196,909,909,909,909,0
|
|
20241204,132900,492075196,909,909,909,909,2
|
|
20241204,132800,492073378,909,909,909,909,112
|
|
20241204,132700,491971570,909,909,909,909,1
|
|
20241204,132600,491970661,907,907,907,907,0
|
|
20241204,132500,491970661,907,907,907,907,0
|
|
20241204,132400,491970661,907,907,907,907,0
|
|
20241204,132300,491970661,907,907,907,907,251
|
|
20241204,132200,491743004,905,906,906,905,1000
|
|
20241204,132100,490837924,906,907,907,906,92
|
|
20241204,132000,490754512,907,907,907,907,70
|
|
20241204,131900,490691022,907,907,907,907,20
|
|
20241204,131800,490672882,907,907,907,907,500
|
|
20241204,131700,490219382,907,907,907,907,0
|
|
20241204,131600,490219382,907,907,907,907,0
|
|
20241204,131500,490219382,907,907,907,907,0
|
|
20241204,131400,490219382,907,907,907,907,313
|
|
20241204,131300,489935491,911,911,911,911,5
|
|
20241204,131200,489930936,907,907,907,907,0
|
|
20241204,131100,489930936,907,907,907,907,829
|
|
20241204,131000,489179033,908,912,912,908,2285
|
|
20241204,130900,487101821,912,912,912,912,0
|
|
20241204,130800,487101821,912,912,912,912,0
|
|
20241204,130700,487101821,912,912,912,912,12
|
|
20241204,130600,487090877,913,913,913,913,10
|
|
20241204,130500,487081747,913,913,913,913,6
|
|
20241204,130400,487076269,915,915,915,915,12
|
|
20241204,130300,487065289,913,913,913,913,13
|
|
20241204,130200,487053420,909,910,910,909,310
|
|
20241204,130100,486771362,910,910,910,910,0
|
|
20241204,130000,486771362,910,910,910,910,0
|
|
20241204,125900,486771362,910,910,910,910,0
|
|
20241204,125800,486771362,910,910,910,910,741
|
|
20241204,125700,486097052,910,910,910,910,380
|
|
20241204,125600,485751252,910,910,910,910,421
|
|
20241204,125500,485368142,910,910,910,910,143
|
|
20241204,125400,485238012,913,913,913,913,0
|
|
20241204,125300,485238012,913,913,913,910,537
|
|
20241204,125200,484747734,910,910,910,910,0
|
|
20241204,125100,484747734,910,909,913,908,748
|
|
20241204,125000,484068331,908,908,908,908,0
|
|
20241204,124900,484068331,908,908,908,908,0
|
|
20241204,124800,484068331,908,908,908,908,0
|
|
20241204,124700,484068331,908,908,908,908,0
|
|
20241204,124600,484068331,908,908,908,908,0
|
|
20241204,124500,484068331,908,908,908,908,0
|
|
20241204,124400,484068331,908,908,908,908,9
|
|
20241204,124300,484060159,909,909,909,909,0
|
|
20241204,124200,484060159,909,912,912,909,26000
|
|
20241204,124100,460417036,917,917,917,917,0
|
|
20241204,124000,460417036,917,917,917,917,90
|
|
20241204,123900,460334506,917,916,917,911,1602
|
|
20241204,123800,458872368,917,917,917,917,11
|
|
20241204,123700,458862281,916,916,916,916,92
|
|
20241204,123600,458778009,915,916,917,915,1160
|
|
20241204,123500,457715041,912,913,913,912,2355
|
|
20241204,123400,455565978,912,912,912,912,0
|
|
20241204,123300,455565978,912,912,912,912,5
|
|
20241204,123200,455561418,912,912,912,912,101
|
|
20241204,123100,455469306,912,912,912,912,0
|
|
20241204,123000,455469306,912,913,913,912,350
|
|
20241204,122900,455150103,913,913,913,913,50
|
|
20241204,122800,455104453,913,913,913,913,100
|
|
20241204,122700,455013153,913,913,913,913,0
|
|
20241204,122600,455013153,913,913,913,913,1700
|
|
20241204,122500,453461053,913,913,913,913,300
|
|
20241204,122400,453187153,915,915,915,915,11
|
|
20241204,122300,453177088,913,913,913,913,16
|
|
20241204,122200,453162480,913,913,913,913,100
|
|
20241204,122100,453071180,912,916,916,912,305
|
|
20241204,122000,452792600,916,916,916,916,11
|
|
20241204,121900,452782524,911,911,911,911,0
|
|
20241204,121800,452782524,911,911,911,911,2
|
|
20241204,121700,452780702,911,911,911,911,302
|
|
20241204,121600,452505580,911,911,911,911,2
|
|
20241204,121500,452503758,916,916,916,916,20
|
|
20241204,121400,452485438,916,916,916,916,1
|
|
20241204,121300,452484522,910,910,910,910,0
|
|
20241204,121200,452484522,910,911,911,910,811
|
|
20241204,121100,451746012,909,921,921,909,6380
|
|
20241204,121000,445937042,921,914,922,914,32424
|
|
20241204,120900,416097946,915,915,915,915,109
|
|
20241204,120800,415998211,915,915,915,915,50
|
|
20241204,120700,415952461,915,915,915,915,800
|
|
20241204,120600,415220461,915,915,915,915,1400
|
|
20241204,120500,413939461,915,915,915,915,0
|
|
20241204,120400,413939461,915,915,915,915,401
|
|
20241204,120300,413572546,915,916,916,915,484
|
|
20241204,120200,413129317,916,912,916,912,1867
|
|
20241204,120100,411421163,910,910,910,910,0
|
|
20241204,120000,411421163,910,909,910,909,343
|
|
20241204,115900,411109199,907,907,907,907,239
|
|
20241204,115800,410892426,904,904,904,904,145
|
|
20241204,115700,410761346,903,905,905,903,1222
|
|
20241204,115600,409657382,908,908,908,908,50
|
|
20241204,115500,409611982,908,908,908,908,20
|
|
20241204,115400,409593822,905,910,910,905,12653
|
|
20241204,115300,398142781,906,906,906,906,324
|
|
20241204,115200,397849237,906,907,907,906,8
|
|
20241204,115100,397841988,913,912,913,912,106
|
|
20241204,115000,397745231,913,913,913,913,0
|
|
20241204,114900,397745231,913,905,913,905,11
|
|
20241204,114800,397735268,913,913,913,913,0
|
|
20241204,114700,397735268,913,913,913,913,0
|
|
20241204,114600,397735268,913,913,913,913,1
|
|
20241204,114500,397734355,901,909,909,901,3182
|
|
20241204,114400,394860328,914,914,914,914,116
|
|
20241204,114300,394754304,915,915,915,915,0
|
|
20241204,114200,394754304,915,915,915,915,0
|
|
20241204,114100,394754304,915,908,915,908,111
|
|
20241204,114000,394653456,908,908,908,908,0
|
|
20241204,113900,394653456,908,907,908,907,5
|
|
20241204,113800,394648919,907,907,907,907,0
|
|
20241204,113700,394648919,907,907,907,907,23
|
|
20241204,113600,394628058,907,907,907,907,103
|
|
20241204,113500,394534637,907,907,907,907,115
|
|
20241204,113400,394430332,907,907,907,907,0
|
|
20241204,113300,394430332,907,907,907,907,0
|
|
20241204,113200,394430332,907,907,907,907,0
|
|
20241204,113100,394430332,907,907,907,907,3
|
|
20241204,113000,394427611,907,907,907,907,108
|
|
20241204,112900,394329655,907,907,907,906,45
|
|
20241204,112800,394288870,906,906,906,906,0
|
|
20241204,112700,394288870,906,906,906,906,0
|
|
20241204,112600,394288870,906,904,906,904,233
|
|
20241204,112500,394078088,904,904,904,904,0
|
|
20241204,112400,394078088,904,904,904,903,903
|
|
20241204,112300,393261836,903,903,903,903,0
|
|
20241204,112200,393261836,903,904,904,903,110
|
|
20241204,112100,393162485,904,904,904,904,0
|
|
20241204,112000,393162485,904,904,904,904,1
|
|
20241204,111900,393161581,903,904,904,902,900
|
|
20241204,111800,392348720,903,903,903,903,0
|
|
20241204,111700,392348720,903,903,903,903,0
|
|
20241204,111600,392348720,903,903,903,903,0
|
|
20241204,111500,392348720,903,903,903,903,0
|
|
20241204,111400,392348720,903,903,903,903,0
|
|
20241204,111300,392348720,903,903,903,903,0
|
|
20241204,111200,392348720,903,903,903,903,1100
|
|
20241204,111100,391355420,902,903,903,902,2635
|
|
20241204,111000,388977935,902,903,903,902,329
|
|
20241204,110900,388680941,904,903,904,903,1255
|
|
20241204,110800,387547271,904,906,906,904,704
|
|
20241204,110700,386910252,906,905,906,905,111
|
|
20241204,110600,386809687,905,906,906,905,3400
|
|
20241204,110500,383732682,906,906,906,906,0
|
|
20241204,110400,383732682,906,909,909,906,20672
|
|
20241204,110300,364989966,909,909,909,909,41
|
|
20241204,110200,364952697,909,909,909,909,111
|
|
20241204,110100,364851798,908,908,908,908,0
|
|
20241204,110000,364851798,908,909,909,908,1482
|
|
20241204,105900,363505794,909,909,909,909,610
|
|
20241204,105800,362951304,908,908,908,908,17
|
|
20241204,105700,362935868,912,911,915,907,6603
|
|
20241204,105600,356937035,910,910,910,910,0
|
|
20241204,105500,356937035,910,910,910,910,1902
|
|
20241204,105400,355206215,908,909,909,908,212
|
|
20241204,105300,355013619,909,909,909,909,100
|
|
20241204,105200,354922719,910,910,910,910,0
|
|
20241204,105100,354922719,910,914,914,910,702
|
|
20241204,105000,354281891,908,914,914,908,556
|
|
20241204,104900,353776035,908,910,910,908,11146
|
|
20241204,104800,343649821,910,910,915,910,2010
|
|
20241204,104700,341820676,910,911,911,910,10000
|
|
20241204,104600,332712826,915,915,915,915,0
|
|
20241204,104500,332712826,915,915,915,915,1
|
|
20241204,104400,332711911,910,910,910,910,2000
|
|
20241204,104300,330891911,910,910,910,909,1082
|
|
20241204,104200,329907293,910,910,910,909,2962
|
|
20241204,104100,327211915,909,910,910,909,243
|
|
20241204,104000,326990826,910,910,910,910,2053
|
|
20241204,103900,325122596,910,910,910,910,136
|
|
20241204,103800,324998836,910,913,913,910,3811
|
|
20241204,103700,321530395,921,915,921,915,3
|
|
20241204,103600,321527640,909,911,911,909,2000
|
|
20241204,103500,319709040,909,913,913,909,7061
|
|
20241204,103400,313277906,913,913,913,913,700
|
|
20241204,103300,312638806,913,916,916,913,3844
|
|
20241204,103200,309127509,920,927,927,920,155
|
|
20241204,103100,308983894,928,919,928,919,275
|
|
20241204,103000,308729046,914,914,919,913,227
|
|
20241204,102900,308521597,914,915,916,914,30
|
|
20241204,102800,308494158,916,916,916,916,0
|
|
20241204,102700,308494158,916,918,918,916,776
|
|
20241204,102600,307781792,918,918,918,918,0
|
|
20241204,102500,307781792,918,918,918,918,0
|
|
20241204,102400,307781792,918,918,918,918,10
|
|
20241204,102300,307772612,918,918,918,918,18
|
|
20241204,102200,307756088,924,924,924,924,0
|
|
20241204,102100,307756088,924,919,924,919,1152
|
|
20241204,102000,306694102,920,920,920,920,100
|
|
20241204,101900,306602102,920,920,920,920,645
|
|
20241204,101800,306008702,920,918,920,913,1199
|
|
20241204,101700,304911519,921,921,921,921,0
|
|
20241204,101600,304911519,921,921,921,921,1
|
|
20241204,101500,304910598,921,917,921,917,7
|
|
20241204,101400,304904163,917,915,921,915,22
|
|
20241204,101300,304884025,915,915,915,915,0
|
|
20241204,101200,304884025,915,915,915,915,0
|
|
20241204,101100,304884025,915,923,923,915,1213
|
|
20241204,101000,303774060,923,923,923,923,3
|
|
20241204,100900,303771291,920,923,924,920,2949
|
|
20241204,100800,301053627,923,923,923,922,339
|
|
20241204,100700,300741063,924,924,924,922,218
|
|
20241204,100600,300539643,924,923,924,923,508
|
|
20241204,100500,300070652,923,914,924,914,8516
|
|
20241204,100400,292255767,914,914,915,914,304
|
|
20241204,100300,291977910,914,913,914,913,1026
|
|
20241204,100200,291040347,914,914,914,914,74
|
|
20241204,100100,290972711,913,913,913,913,2529
|
|
20241204,100000,288663734,913,912,913,912,51
|
|
20241204,095900,288617221,913,913,913,913,0
|
|
20241204,095800,288617221,913,913,913,913,178
|
|
20241204,095700,288454707,913,910,913,909,1831
|
|
20241204,095600,286789657,909,909,909,909,0
|
|
20241204,095500,286789657,909,913,913,909,676
|
|
20241204,095400,286174261,913,913,913,913,330
|
|
20241204,095300,285872971,913,912,913,912,166
|
|
20241204,095200,285721517,910,910,910,910,0
|
|
20241204,095100,285721517,910,910,910,910,509
|
|
20241204,095000,285258327,908,908,908,908,0
|
|
20241204,094900,285258327,908,906,908,906,6406
|
|
20241204,094800,279453096,907,907,907,907,140
|
|
20241204,094700,279326116,907,907,907,907,692
|
|
20241204,094600,278698472,906,909,909,905,9983
|
|
20241204,094500,269652825,909,909,910,909,245
|
|
20241204,094400,269430109,909,911,911,909,6729
|
|
20241204,094300,263307176,912,911,912,910,981
|
|
20241204,094200,262413684,910,909,910,909,53
|
|
20241204,094100,262365501,909,910,911,908,4503
|
|
20241204,094000,258270400,910,910,910,909,1865
|
|
20241204,093900,256573505,909,913,914,909,2425
|
|
20241204,093800,254364406,914,910,914,910,20
|
|
20241204,093700,254346202,910,910,914,910,1230
|
|
20241204,093600,253223962,909,909,909,909,0
|
|
20241204,093500,253223962,909,909,909,909,3
|
|
20241204,093400,253221235,908,912,912,908,7283
|
|
20241204,093300,246588082,912,916,916,912,779
|
|
20241204,093200,245877374,912,912,912,912,173
|
|
20241204,093100,245719598,910,909,910,909,1539
|
|
20241204,093000,244319329,910,908,910,908,3794
|
|
20241204,092900,240870218,909,912,912,909,4016
|
|
20241204,092800,237212453,912,913,913,912,1125
|
|
20241204,092700,236186348,914,915,915,914,2049
|
|
20241204,092600,234312402,917,915,917,915,5063
|
|
20241204,092500,229679695,915,916,916,915,7180
|
|
20241204,092400,223107006,916,916,917,916,3169
|
|
20241204,092300,220201368,917,922,923,917,6513
|
|
20241204,092200,214207626,924,922,924,917,2130
|
|
20241204,092100,212248819,917,916,917,916,18330
|
|
20241204,092000,195440309,917,917,917,915,8180
|
|
20241204,091900,187948166,922,921,928,915,13828
|
|
20241204,091800,175234958,922,932,933,922,4904
|
|
20241204,091700,170688345,932,924,933,921,11946
|
|
20241204,091600,159633385,924,939,939,924,1241
|
|
20241204,091500,158485486,921,920,926,917,14916
|
|
20241204,091400,144731779,919,919,920,917,11025
|
|
20241204,091300,134597036,920,918,922,917,6425
|
|
20241204,091200,128693163,920,923,924,919,32003
|
|
20241204,091100,99192803,924,935,939,924,12456
|
|
20241204,091000,87641431,935,940,944,935,6337
|
|
20241204,090900,81680925,937,937,937,937,163
|
|
20241204,090800,81528194,937,933,937,933,743
|
|
20241204,090700,80833287,932,930,932,930,1585
|
|
20241204,090600,79356689,930,924,930,924,8394
|
|
20241204,090500,71556935,930,924,930,923,4459
|
|
20241204,090400,67439141,923,924,925,923,3023
|
|
20241204,090300,64646246,924,925,925,921,22196
|
|
20241204,090200,44139993,925,930,940,925,17213
|
|
20241204,090100,28120047,930,931,931,929,16512
|
|
20241204,090000,12769879,929,930,931,929,11477
|