630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192700,78414187,247,247,247,247,393
|
|
20241204,192600,78414187,247,247,247,247,0
|
|
20241204,192500,78414187,247,247,247,247,0
|
|
20241204,192400,78414187,247,247,247,247,0
|
|
20241204,192300,78414187,247,247,247,247,0
|
|
20241204,192200,78414187,247,247,247,247,0
|
|
20241204,192100,78414187,247,247,247,247,0
|
|
20241204,192000,78414187,247,247,247,247,0
|
|
20241204,191900,78414187,247,247,247,247,0
|
|
20241204,191800,78414187,247,247,247,247,0
|
|
20241204,191700,78414187,247,247,247,247,0
|
|
20241204,191600,78414187,247,247,247,247,0
|
|
20241204,191500,78414187,247,247,247,247,0
|
|
20241204,191400,78414187,247,247,247,247,0
|
|
20241204,191300,78414187,247,247,247,247,0
|
|
20241204,191200,78414187,247,247,247,247,0
|
|
20241204,191100,78414187,247,247,247,247,0
|
|
20241204,191000,78414187,247,247,247,247,0
|
|
20241204,190900,78414187,247,247,247,247,0
|
|
20241204,190800,78414187,247,247,247,247,0
|
|
20241204,190700,78414187,247,247,247,247,0
|
|
20241204,190600,78414187,247,247,247,247,0
|
|
20241204,190500,78414187,247,247,247,247,0
|
|
20241204,190400,78414187,247,247,247,247,0
|
|
20241204,190300,78414187,247,247,247,247,0
|
|
20241204,190200,78414187,247,247,247,247,0
|
|
20241204,190100,78414187,247,247,247,247,0
|
|
20241204,190000,78414187,247,247,247,247,0
|
|
20241204,185900,78414187,247,247,247,247,0
|
|
20241204,185800,78414187,247,247,247,247,0
|
|
20241204,185700,78414187,247,247,247,247,393
|
|
20241204,185600,78414187,247,247,247,247,0
|
|
20241204,185500,78414187,247,247,247,247,0
|
|
20241204,185400,78414187,247,247,247,247,0
|
|
20241204,185300,78414187,247,247,247,247,0
|
|
20241204,185200,78414187,247,247,247,247,0
|
|
20241204,185100,78414187,247,247,247,247,0
|
|
20241204,185000,78414187,247,247,247,247,0
|
|
20241204,184900,78414187,247,247,247,247,0
|
|
20241204,184800,78414187,247,247,247,247,0
|
|
20241204,184700,78414187,247,247,247,247,0
|
|
20241204,184600,78414187,247,247,247,247,0
|
|
20241204,184500,78414187,247,247,247,247,0
|
|
20241204,184400,78414187,247,247,247,247,0
|
|
20241204,184300,78414187,247,247,247,247,0
|
|
20241204,184200,78414187,247,247,247,247,0
|
|
20241204,184100,78414187,247,247,247,247,0
|
|
20241204,184000,78414187,247,247,247,247,0
|
|
20241204,183900,78414187,247,247,247,247,0
|
|
20241204,183800,78414187,247,247,247,247,0
|
|
20241204,183700,78414187,247,247,247,247,0
|
|
20241204,183600,78414187,247,247,247,247,0
|
|
20241204,183500,78414187,247,247,247,247,0
|
|
20241204,183400,78414187,247,247,247,247,0
|
|
20241204,183300,78414187,247,247,247,247,0
|
|
20241204,183200,78414187,247,247,247,247,0
|
|
20241204,183100,78414187,247,247,247,247,0
|
|
20241204,183000,78414187,247,247,247,247,0
|
|
20241204,182900,78414187,247,247,247,247,0
|
|
20241204,182800,78414187,247,247,247,247,0
|
|
20241204,182700,78414187,247,247,247,247,393
|
|
20241204,182600,78414187,247,247,247,247,0
|
|
20241204,182500,78414187,247,247,247,247,0
|
|
20241204,182400,78414187,247,247,247,247,0
|
|
20241204,182300,78414187,247,247,247,247,0
|
|
20241204,182200,78414187,247,247,247,247,0
|
|
20241204,182100,78414187,247,247,247,247,0
|
|
20241204,182000,78414187,247,247,247,247,0
|
|
20241204,181900,78414187,247,247,247,247,0
|
|
20241204,181800,78414187,247,247,247,247,0
|
|
20241204,181700,78414187,247,247,247,247,0
|
|
20241204,181600,78414187,247,247,247,247,0
|
|
20241204,181500,78414187,247,247,247,247,0
|
|
20241204,181400,78414187,247,247,247,247,0
|
|
20241204,181300,78414187,247,247,247,247,0
|
|
20241204,181200,78414187,247,247,247,247,0
|
|
20241204,181100,78414187,247,247,247,247,0
|
|
20241204,181000,78414187,247,247,247,247,0
|
|
20241204,180900,78414187,247,247,247,247,0
|
|
20241204,180800,78414187,247,247,247,247,0
|
|
20241204,180700,78414187,247,247,247,247,0
|
|
20241204,180600,78414187,247,247,247,247,0
|
|
20241204,180500,78414187,247,247,247,247,0
|
|
20241204,180400,78414187,247,247,247,247,0
|
|
20241204,180300,78414187,247,247,247,247,0
|
|
20241204,180200,78414187,247,247,247,247,0
|
|
20241204,180100,78414187,247,247,247,247,0
|
|
20241204,180000,78414187,247,247,247,247,0
|
|
20241204,175900,78414187,247,247,247,247,0
|
|
20241204,175800,78414187,247,247,247,247,0
|
|
20241204,175700,78414187,247,247,247,247,393
|
|
20241204,175600,78414187,247,247,247,247,0
|
|
20241204,175500,78414187,247,247,247,247,0
|
|
20241204,175400,78414187,247,247,247,247,0
|
|
20241204,175300,78414187,247,247,247,247,0
|
|
20241204,175200,78414187,247,247,247,247,0
|
|
20241204,175100,78414187,247,247,247,247,0
|
|
20241204,175000,78414187,247,247,247,247,0
|
|
20241204,174900,78414187,247,247,247,247,0
|
|
20241204,174800,78414187,247,247,247,247,0
|
|
20241204,174700,78414187,247,247,247,247,0
|
|
20241204,174600,78414187,247,247,247,247,0
|
|
20241204,174500,78414187,247,247,247,247,0
|
|
20241204,174400,78414187,247,247,247,247,0
|
|
20241204,174300,78414187,247,247,247,247,0
|
|
20241204,174200,78414187,247,247,247,247,0
|
|
20241204,174100,78414187,247,247,247,247,0
|
|
20241204,174000,78414187,247,247,247,247,0
|
|
20241204,173900,78414187,247,247,247,247,0
|
|
20241204,173800,78414187,247,247,247,247,0
|
|
20241204,173700,78414187,247,247,247,247,0
|
|
20241204,173600,78414187,247,247,247,247,0
|
|
20241204,173500,78414187,247,247,247,247,0
|
|
20241204,173400,78414187,247,247,247,247,0
|
|
20241204,173300,78414187,247,247,247,247,0
|
|
20241204,173200,78414187,247,247,247,247,0
|
|
20241204,173100,78414187,247,247,247,247,0
|
|
20241204,173000,78414187,247,247,247,247,0
|
|
20241204,172900,78414187,247,247,247,247,0
|
|
20241204,172800,78414187,247,247,247,247,0
|
|
20241204,172700,78414187,247,247,247,247,393
|
|
20241204,172600,78414187,247,247,247,247,0
|
|
20241204,172500,78414187,247,247,247,247,0
|
|
20241204,172400,78414187,247,247,247,247,0
|
|
20241204,172300,78414187,247,247,247,247,0
|
|
20241204,172200,78414187,247,247,247,247,0
|
|
20241204,172100,78414187,247,247,247,247,0
|
|
20241204,172000,78414187,247,247,247,247,0
|
|
20241204,171900,78414187,247,247,247,247,0
|
|
20241204,171800,78414187,247,247,247,247,0
|
|
20241204,171700,78414187,247,247,247,247,0
|
|
20241204,171600,78414187,247,247,247,247,0
|
|
20241204,171500,78414187,247,247,247,247,0
|
|
20241204,171400,78414187,247,247,247,247,0
|
|
20241204,171300,78414187,247,247,247,247,0
|
|
20241204,171200,78414187,247,247,247,247,0
|
|
20241204,171100,78414187,247,247,247,247,0
|
|
20241204,171000,78414187,247,247,247,247,0
|
|
20241204,170900,78414187,247,247,247,247,0
|
|
20241204,170800,78414187,247,247,247,247,0
|
|
20241204,170700,78414187,247,247,247,247,0
|
|
20241204,170600,78414187,247,247,247,247,0
|
|
20241204,170500,78414187,247,247,247,247,0
|
|
20241204,170400,78414187,247,247,247,247,0
|
|
20241204,170300,78414187,247,247,247,247,0
|
|
20241204,170200,78414187,247,247,247,247,0
|
|
20241204,170100,78414187,247,247,247,247,0
|
|
20241204,170000,78414187,247,247,247,247,0
|
|
20241204,165900,78414187,247,247,247,247,0
|
|
20241204,165800,78414187,247,247,247,247,0
|
|
20241204,165700,78414187,247,247,247,247,393
|
|
20241204,165600,78414187,247,247,247,247,0
|
|
20241204,165500,78414187,247,247,247,247,0
|
|
20241204,165400,78414187,247,247,247,247,0
|
|
20241204,165300,78414187,247,247,247,247,0
|
|
20241204,165200,78414187,247,247,247,247,0
|
|
20241204,165100,78414187,247,247,247,247,0
|
|
20241204,165000,78414187,247,247,247,247,0
|
|
20241204,164900,78414187,247,247,247,247,0
|
|
20241204,164800,78414187,247,247,247,247,0
|
|
20241204,164700,78414187,247,247,247,247,0
|
|
20241204,164600,78414187,247,247,247,247,0
|
|
20241204,164500,78414187,247,247,247,247,0
|
|
20241204,164400,78414187,247,247,247,247,0
|
|
20241204,164300,78414187,247,247,247,247,0
|
|
20241204,164200,78414187,247,247,247,247,0
|
|
20241204,164100,78414187,247,247,247,247,0
|
|
20241204,164000,78414187,247,247,247,247,0
|
|
20241204,163900,78414187,247,247,247,247,0
|
|
20241204,163800,78414187,247,247,247,247,0
|
|
20241204,163700,78414187,247,247,247,247,0
|
|
20241204,163600,78414187,247,247,247,247,0
|
|
20241204,163500,78414187,247,247,247,247,0
|
|
20241204,163400,78414187,247,247,247,247,0
|
|
20241204,163300,78414187,247,247,247,247,0
|
|
20241204,163200,78414187,247,247,247,247,0
|
|
20241204,163100,78414187,247,247,247,247,0
|
|
20241204,163000,78414187,247,247,247,247,0
|
|
20241204,162900,78414187,247,247,247,247,0
|
|
20241204,162800,78414187,247,247,247,247,0
|
|
20241204,162700,78414187,247,247,247,247,393
|
|
20241204,162600,78414187,247,247,247,247,0
|
|
20241204,162500,78414187,247,247,247,247,0
|
|
20241204,162400,78414187,247,247,247,247,0
|
|
20241204,162300,78414187,247,247,247,247,0
|
|
20241204,162200,78414187,247,247,247,247,0
|
|
20241204,162100,78414187,247,247,247,247,0
|
|
20241204,162000,78414187,247,247,247,247,0
|
|
20241204,161900,78414187,247,247,247,247,0
|
|
20241204,161800,78414187,247,247,247,247,0
|
|
20241204,161700,78414187,247,247,247,247,0
|
|
20241204,161600,78414187,247,247,247,247,0
|
|
20241204,161500,78414187,247,247,247,247,0
|
|
20241204,161400,78414187,247,247,247,247,0
|
|
20241204,161300,78414187,247,247,247,247,0
|
|
20241204,161200,78414187,247,247,247,247,0
|
|
20241204,161100,78414187,247,247,247,247,0
|
|
20241204,161000,78414187,247,247,247,247,0
|
|
20241204,160900,78414187,247,247,247,247,0
|
|
20241204,160800,78414187,247,247,247,247,0
|
|
20241204,160700,78414187,247,247,247,247,0
|
|
20241204,160600,78414187,247,247,247,247,0
|
|
20241204,160500,78414187,247,247,247,247,0
|
|
20241204,160400,78414187,247,247,247,247,0
|
|
20241204,160300,78414187,247,247,247,247,0
|
|
20241204,160200,78414187,247,247,247,247,0
|
|
20241204,160100,78414187,247,247,247,247,0
|
|
20241204,160000,78414187,247,247,247,247,0
|
|
20241204,155900,78414187,247,247,247,247,0
|
|
20241204,155800,78414187,247,247,247,247,0
|
|
20241204,155700,78414187,247,247,247,247,393
|
|
20241204,155600,78414187,247,247,247,247,0
|
|
20241204,155500,78414187,247,247,247,247,0
|
|
20241204,155400,78414187,247,247,247,247,0
|
|
20241204,155300,78414187,247,247,247,247,0
|
|
20241204,155200,78414187,247,247,247,247,0
|
|
20241204,155100,78414187,247,247,247,247,0
|
|
20241204,155000,78414187,247,247,247,247,0
|
|
20241204,154900,78414187,247,247,247,247,0
|
|
20241204,154800,78414187,247,247,247,247,0
|
|
20241204,154700,78414187,247,247,247,247,0
|
|
20241204,154600,78414187,247,247,247,247,0
|
|
20241204,154500,78414187,247,247,247,247,0
|
|
20241204,154400,78414187,247,247,247,247,0
|
|
20241204,154300,78414187,247,247,247,247,0
|
|
20241204,154200,78414187,247,247,247,247,0
|
|
20241204,154100,78414187,247,247,247,247,0
|
|
20241204,154000,78414187,247,247,247,247,0
|
|
20241204,153900,78414187,247,247,247,247,0
|
|
20241204,153800,78414187,247,247,247,247,0
|
|
20241204,153700,78414187,247,247,247,247,0
|
|
20241204,153600,78414187,247,247,247,247,0
|
|
20241204,153500,78414187,247,247,247,247,0
|
|
20241204,153400,78414187,247,247,247,247,0
|
|
20241204,153300,78414187,247,247,247,247,0
|
|
20241204,153200,78414187,247,247,247,247,0
|
|
20241204,153100,78414187,247,247,247,247,0
|
|
20241204,153000,78414187,247,247,247,247,393
|
|
20241204,152900,78317116,249,249,249,249,0
|
|
20241204,152800,78317116,249,249,249,249,0
|
|
20241204,152700,78317116,249,249,249,249,0
|
|
20241204,152600,78317116,249,249,249,249,0
|
|
20241204,152500,78317116,249,249,249,249,0
|
|
20241204,152400,78317116,249,249,249,249,0
|
|
20241204,152300,78317116,249,249,249,249,0
|
|
20241204,152200,78317116,249,249,249,249,0
|
|
20241204,152100,78317116,249,249,249,249,0
|
|
20241204,152000,78317116,249,249,249,249,0
|
|
20241204,151900,78317116,249,249,249,249,753
|
|
20241204,151800,78129619,249,249,249,249,0
|
|
20241204,151700,78129619,249,248,249,248,2
|
|
20241204,151600,78129122,249,248,249,248,1001
|
|
20241204,151500,77880873,248,248,248,248,1843
|
|
20241204,151400,77423809,248,248,248,248,0
|
|
20241204,151300,77423809,248,247,248,247,5001
|
|
20241204,151200,76188561,248,248,248,248,1000
|
|
20241204,151100,75940561,248,248,248,248,0
|
|
20241204,151000,75940561,248,248,248,248,31
|
|
20241204,150900,75932873,248,248,248,248,0
|
|
20241204,150800,75932873,248,248,248,248,0
|
|
20241204,150700,75932873,248,248,248,248,3790
|
|
20241204,150600,74992953,248,247,248,247,19990
|
|
20241204,150500,70050423,247,247,247,247,1400
|
|
20241204,150400,69704623,247,247,247,247,28235
|
|
20241204,150300,62730578,246,246,246,246,4530
|
|
20241204,150200,61616198,246,246,246,246,1
|
|
20241204,150100,61615952,246,245,246,245,52
|
|
20241204,150000,61603206,245,245,245,245,0
|
|
20241204,145900,61603206,245,245,245,245,0
|
|
20241204,145800,61603206,245,245,245,245,0
|
|
20241204,145700,61603206,245,245,245,245,0
|
|
20241204,145600,61603206,245,245,245,245,0
|
|
20241204,145500,61603206,245,246,246,245,7646
|
|
20241204,145400,59728290,246,246,246,246,100
|
|
20241204,145300,59703690,246,246,246,246,0
|
|
20241204,145200,59703690,246,246,246,246,0
|
|
20241204,145100,59703690,246,246,246,246,0
|
|
20241204,145000,59703690,246,246,246,246,10
|
|
20241204,144900,59701230,246,247,247,246,501
|
|
20241204,144800,59577983,246,246,246,246,1
|
|
20241204,144700,59577737,247,247,247,247,70
|
|
20241204,144600,59560447,247,247,247,247,5
|
|
20241204,144500,59559212,247,247,247,247,0
|
|
20241204,144400,59559212,247,247,247,247,0
|
|
20241204,144300,59559212,247,247,247,247,0
|
|
20241204,144200,59559212,247,247,247,247,0
|
|
20241204,144100,59559212,247,247,247,247,0
|
|
20241204,144000,59559212,247,247,247,247,5
|
|
20241204,143900,59557977,247,247,247,247,0
|
|
20241204,143800,59557977,247,247,247,247,1
|
|
20241204,143700,59557730,246,247,247,246,2
|
|
20241204,143600,59557237,247,246,247,246,2
|
|
20241204,143500,59556744,247,247,247,247,10
|
|
20241204,143400,59554274,245,245,245,245,0
|
|
20241204,143300,59554274,245,245,245,245,0
|
|
20241204,143200,59554274,245,245,245,245,1
|
|
20241204,143100,59554029,247,247,247,247,0
|
|
20241204,143000,59554029,247,247,247,247,1
|
|
20241204,142900,59553782,245,245,245,245,0
|
|
20241204,142800,59553782,245,245,245,245,2200
|
|
20241204,142700,59014782,245,245,245,245,0
|
|
20241204,142600,59014782,245,245,245,245,0
|
|
20241204,142500,59014782,245,245,245,245,5304
|
|
20241204,142400,57715302,247,247,247,247,0
|
|
20241204,142300,57715302,247,247,247,247,200
|
|
20241204,142200,57665902,247,247,247,247,0
|
|
20241204,142100,57665902,247,247,247,247,0
|
|
20241204,142000,57665902,247,247,247,247,0
|
|
20241204,141900,57665902,247,247,247,247,1
|
|
20241204,141800,57665655,247,247,247,247,0
|
|
20241204,141700,57665655,247,247,247,247,0
|
|
20241204,141600,57665655,247,247,247,247,10
|
|
20241204,141500,57663185,247,247,247,247,1
|
|
20241204,141400,57662938,245,245,245,245,0
|
|
20241204,141300,57662938,245,245,245,245,0
|
|
20241204,141200,57662938,245,245,245,245,0
|
|
20241204,141100,57662938,245,245,245,245,0
|
|
20241204,141000,57662938,245,245,245,245,0
|
|
20241204,140900,57662938,245,245,245,245,0
|
|
20241204,140800,57662938,245,245,245,245,0
|
|
20241204,140700,57662938,245,245,245,245,6457
|
|
20241204,140600,56080973,245,245,245,245,0
|
|
20241204,140500,56080973,245,245,245,245,0
|
|
20241204,140400,56080973,245,247,247,245,301
|
|
20241204,140300,56007037,246,246,246,246,11
|
|
20241204,140200,56004331,247,247,247,247,43
|
|
20241204,140100,55993710,247,247,247,247,0
|
|
20241204,140000,55993710,247,247,247,247,0
|
|
20241204,135900,55993710,247,247,247,247,0
|
|
20241204,135800,55993710,247,247,247,247,52
|
|
20241204,135700,55980866,247,247,247,247,0
|
|
20241204,135600,55980866,247,247,247,247,10
|
|
20241204,135500,55978396,247,247,247,247,0
|
|
20241204,135400,55978396,247,247,247,247,1
|
|
20241204,135300,55978149,247,246,247,246,51
|
|
20241204,135200,55965602,246,246,246,246,2
|
|
20241204,135100,55965110,246,246,246,246,0
|
|
20241204,135000,55965110,246,246,246,246,0
|
|
20241204,134900,55965110,246,246,246,246,6
|
|
20241204,134800,55963634,246,246,246,246,0
|
|
20241204,134700,55963634,246,246,246,246,0
|
|
20241204,134600,55963634,246,246,246,246,1000
|
|
20241204,134500,55717634,246,246,246,246,8
|
|
20241204,134400,55715666,246,246,246,246,1400
|
|
20241204,134300,55371266,246,246,246,246,1
|
|
20241204,134200,55371020,245,245,245,245,0
|
|
20241204,134100,55371020,245,245,245,245,319
|
|
20241204,134000,55292865,245,245,245,245,0
|
|
20241204,133900,55292865,245,245,245,245,0
|
|
20241204,133800,55292865,245,246,246,245,14998
|
|
20241204,133700,51618255,247,246,247,246,1701
|
|
20241204,133600,51199808,247,247,247,247,0
|
|
20241204,133500,51199808,247,247,247,247,100
|
|
20241204,133400,51175108,247,247,247,247,1
|
|
20241204,133300,51174861,246,245,246,245,1980
|
|
20241204,133200,50689760,245,245,245,245,0
|
|
20241204,133100,50689760,245,245,245,245,0
|
|
20241204,133000,50689760,245,246,246,245,12150
|
|
20241204,132900,47707980,246,246,246,246,0
|
|
20241204,132800,47707980,246,247,247,246,201
|
|
20241204,132700,47658533,247,247,247,247,0
|
|
20241204,132600,47658533,247,247,247,247,119
|
|
20241204,132500,47629140,247,247,247,247,29
|
|
20241204,132400,47621977,247,247,247,247,0
|
|
20241204,132300,47621977,247,247,247,247,0
|
|
20241204,132200,47621977,247,247,247,247,0
|
|
20241204,132100,47621977,247,246,247,246,231
|
|
20241204,132000,47565150,246,246,246,246,0
|
|
20241204,131900,47565150,246,246,246,246,0
|
|
20241204,131800,47565150,246,246,246,246,3380
|
|
20241204,131700,46733670,246,247,247,246,20000
|
|
20241204,131600,41811183,248,248,248,248,0
|
|
20241204,131500,41811183,248,248,248,248,0
|
|
20241204,131400,41811183,248,248,248,248,0
|
|
20241204,131300,41811183,248,248,248,248,1100
|
|
20241204,131200,41538383,248,248,248,248,0
|
|
20241204,131100,41538383,248,248,248,248,0
|
|
20241204,131000,41538383,248,248,248,248,4037
|
|
20241204,130900,40537207,248,248,248,248,10
|
|
20241204,130800,40534727,248,248,248,248,0
|
|
20241204,130700,40534727,248,248,248,248,0
|
|
20241204,130600,40534727,248,248,248,248,0
|
|
20241204,130500,40534727,248,248,248,248,0
|
|
20241204,130400,40534727,248,248,248,248,0
|
|
20241204,130300,40534727,248,248,248,248,0
|
|
20241204,130200,40534727,248,248,248,248,0
|
|
20241204,130100,40534727,248,248,248,248,20
|
|
20241204,130000,40529767,248,248,248,248,0
|
|
20241204,125900,40529767,248,248,248,248,0
|
|
20241204,125800,40529767,248,248,248,248,0
|
|
20241204,125700,40529767,248,248,248,248,0
|
|
20241204,125600,40529767,248,248,248,248,0
|
|
20241204,125500,40529767,248,248,248,248,0
|
|
20241204,125400,40529767,248,248,248,248,0
|
|
20241204,125300,40529767,248,248,248,248,0
|
|
20241204,125200,40529767,248,248,248,248,0
|
|
20241204,125100,40529767,248,248,248,248,704
|
|
20241204,125000,40355175,248,248,248,248,0
|
|
20241204,124900,40355175,248,248,248,248,0
|
|
20241204,124800,40355175,248,248,248,248,0
|
|
20241204,124700,40355175,248,248,248,248,0
|
|
20241204,124600,40355175,248,248,248,248,1000
|
|
20241204,124500,40107175,248,248,248,248,49
|
|
20241204,124400,40095023,248,248,248,248,392
|
|
20241204,124300,39997807,247,247,247,247,0
|
|
20241204,124200,39997807,247,247,247,247,0
|
|
20241204,124100,39997807,247,247,247,247,0
|
|
20241204,124000,39997807,247,247,247,247,5137
|
|
20241204,123900,38728968,247,247,247,247,1
|
|
20241204,123800,38728721,246,246,246,246,0
|
|
20241204,123700,38728721,246,246,246,246,0
|
|
20241204,123600,38728721,246,247,247,246,300
|
|
20241204,123500,38654721,247,247,247,247,0
|
|
20241204,123400,38654721,247,247,247,247,200
|
|
20241204,123300,38605321,247,247,247,247,0
|
|
20241204,123200,38605321,247,247,247,247,167
|
|
20241204,123100,38564072,246,246,246,246,29
|
|
20241204,123000,38556938,247,247,247,247,0
|
|
20241204,122900,38556938,247,247,247,247,0
|
|
20241204,122800,38556938,247,247,247,247,0
|
|
20241204,122700,38556938,247,247,247,247,0
|
|
20241204,122600,38556938,247,247,247,247,0
|
|
20241204,122500,38556938,247,247,247,247,0
|
|
20241204,122400,38556938,247,247,247,247,4
|
|
20241204,122300,38555950,247,247,247,247,0
|
|
20241204,122200,38555950,247,247,247,247,0
|
|
20241204,122100,38555950,247,247,247,247,100
|
|
20241204,122000,38531250,247,247,247,247,130
|
|
20241204,121900,38499140,247,247,247,247,20
|
|
20241204,121800,38494200,247,247,247,247,1
|
|
20241204,121700,38493953,247,247,247,247,200
|
|
20241204,121600,38444553,247,247,247,247,0
|
|
20241204,121500,38444553,247,247,247,247,0
|
|
20241204,121400,38444553,247,247,247,247,0
|
|
20241204,121300,38444553,247,247,247,247,0
|
|
20241204,121200,38444553,247,247,247,247,0
|
|
20241204,121100,38444553,247,247,247,247,1000
|
|
20241204,121000,38197553,247,247,247,247,2
|
|
20241204,120900,38197059,247,247,247,247,0
|
|
20241204,120800,38197059,247,247,247,247,4
|
|
20241204,120700,38196071,247,247,247,247,50
|
|
20241204,120600,38183721,247,247,247,247,0
|
|
20241204,120500,38183721,247,247,247,247,0
|
|
20241204,120400,38183721,247,247,247,247,0
|
|
20241204,120300,38183721,247,247,247,247,0
|
|
20241204,120200,38183721,247,247,247,247,0
|
|
20241204,120100,38183721,247,247,247,247,0
|
|
20241204,120000,38183721,247,247,247,247,0
|
|
20241204,115900,38183721,247,247,247,247,0
|
|
20241204,115800,38183721,247,247,247,247,0
|
|
20241204,115700,38183721,247,247,247,247,0
|
|
20241204,115600,38183721,247,247,247,247,0
|
|
20241204,115500,38183721,247,247,247,247,0
|
|
20241204,115400,38183721,247,247,247,247,0
|
|
20241204,115300,38183721,247,247,247,247,1
|
|
20241204,115200,38183474,247,247,247,247,580
|
|
20241204,115100,38040214,247,247,247,247,0
|
|
20241204,115000,38040214,247,247,247,247,0
|
|
20241204,114900,38040214,247,247,247,247,0
|
|
20241204,114800,38040214,247,247,247,247,0
|
|
20241204,114700,38040214,247,247,247,247,0
|
|
20241204,114600,38040214,247,247,247,247,0
|
|
20241204,114500,38040214,247,247,247,247,0
|
|
20241204,114400,38040214,247,247,247,247,0
|
|
20241204,114300,38040214,247,247,247,247,0
|
|
20241204,114200,38040214,247,247,247,247,0
|
|
20241204,114100,38040214,247,247,247,247,0
|
|
20241204,114000,38040214,247,247,247,247,264
|
|
20241204,113900,37975006,247,246,247,246,1989
|
|
20241204,113800,37485703,247,247,247,247,9
|
|
20241204,113700,37483480,246,246,246,246,3000
|
|
20241204,113600,36745480,246,246,246,246,300
|
|
20241204,113500,36671680,247,247,247,247,0
|
|
20241204,113400,36671680,247,247,247,247,0
|
|
20241204,113300,36671680,247,247,247,247,0
|
|
20241204,113200,36671680,247,247,247,247,0
|
|
20241204,113100,36671680,247,247,247,247,0
|
|
20241204,113000,36671680,247,247,247,247,0
|
|
20241204,112900,36671680,247,247,247,247,1
|
|
20241204,112800,36671433,247,247,247,247,0
|
|
20241204,112700,36671433,247,247,247,247,0
|
|
20241204,112600,36671433,247,247,247,247,0
|
|
20241204,112500,36671433,247,247,247,247,0
|
|
20241204,112400,36671433,247,247,247,247,9
|
|
20241204,112300,36669210,245,246,246,245,11686
|
|
20241204,112200,33802052,247,247,247,247,4
|
|
20241204,112100,33801064,247,247,247,247,0
|
|
20241204,112000,33801064,247,247,247,247,0
|
|
20241204,111900,33801064,247,247,247,247,0
|
|
20241204,111800,33801064,247,247,247,247,0
|
|
20241204,111700,33801064,247,247,247,247,0
|
|
20241204,111600,33801064,247,247,247,247,9
|
|
20241204,111500,33798841,248,248,248,248,0
|
|
20241204,111400,33798841,248,248,248,248,0
|
|
20241204,111300,33798841,248,246,248,246,2
|
|
20241204,111200,33798347,248,248,248,248,0
|
|
20241204,111100,33798347,248,248,248,248,1
|
|
20241204,111000,33798099,246,246,246,246,0
|
|
20241204,110900,33798099,246,248,248,246,820
|
|
20241204,110800,33596256,248,248,248,248,0
|
|
20241204,110700,33596256,248,248,248,248,2
|
|
20241204,110600,33595760,248,248,248,248,0
|
|
20241204,110500,33595760,248,248,248,248,0
|
|
20241204,110400,33595760,248,248,248,248,4
|
|
20241204,110300,33594768,248,248,248,248,3414
|
|
20241204,110200,32748096,249,249,249,249,0
|
|
20241204,110100,32748096,249,249,249,249,0
|
|
20241204,110000,32748096,249,249,249,249,2
|
|
20241204,105900,32747598,249,249,249,249,0
|
|
20241204,105800,32747598,249,249,249,249,0
|
|
20241204,105700,32747598,249,249,249,249,142
|
|
20241204,105600,32712240,249,249,249,249,0
|
|
20241204,105500,32712240,249,249,249,249,0
|
|
20241204,105400,32712240,249,249,249,249,1
|
|
20241204,105300,32711991,248,248,248,248,3
|
|
20241204,105200,32711247,249,249,249,249,0
|
|
20241204,105100,32711247,249,249,249,249,0
|
|
20241204,105000,32711247,249,249,249,249,0
|
|
20241204,104900,32711247,249,249,249,249,0
|
|
20241204,104800,32711247,249,249,249,249,0
|
|
20241204,104700,32711247,249,249,249,249,0
|
|
20241204,104600,32711247,249,249,249,249,0
|
|
20241204,104500,32711247,249,249,249,249,0
|
|
20241204,104400,32711247,249,249,249,249,99
|
|
20241204,104300,32686596,249,249,249,249,539
|
|
20241204,104200,32552385,248,249,249,248,2002
|
|
20241204,104100,32055888,249,249,249,249,0
|
|
20241204,104000,32055888,249,249,249,249,1
|
|
20241204,103900,32055639,248,248,248,248,400
|
|
20241204,103800,31956439,249,249,249,249,1
|
|
20241204,103700,31956190,248,248,248,248,2669
|
|
20241204,103600,31294278,248,248,248,248,1
|
|
20241204,103500,31294030,248,248,248,248,0
|
|
20241204,103400,31294030,248,248,248,248,1
|
|
20241204,103300,31293782,247,248,248,247,647
|
|
20241204,103200,31133358,249,249,249,249,1
|
|
20241204,103100,31133109,249,249,249,249,0
|
|
20241204,103000,31133109,249,249,249,249,0
|
|
20241204,102900,31133109,249,249,249,249,1
|
|
20241204,102800,31132860,248,248,248,248,0
|
|
20241204,102700,31132860,248,248,248,248,0
|
|
20241204,102600,31132860,248,248,248,248,394
|
|
20241204,102500,31035148,249,249,249,249,13
|
|
20241204,102400,31031911,249,248,249,247,10002
|
|
20241204,102300,28561401,250,250,250,250,1
|
|
20241204,102200,28561151,248,249,249,248,417
|
|
20241204,102100,28457320,250,250,250,250,0
|
|
20241204,102000,28457320,250,250,250,250,0
|
|
20241204,101900,28457320,250,250,250,250,0
|
|
20241204,101800,28457320,250,250,250,250,2
|
|
20241204,101700,28456820,249,250,250,249,161
|
|
20241204,101600,28416730,250,250,250,250,2493
|
|
20241204,101500,27793480,250,251,251,250,507
|
|
20241204,101400,27666230,249,250,250,249,528
|
|
20241204,101300,27534757,249,251,251,249,1002
|
|
20241204,101200,27285257,251,250,251,250,4598
|
|
20241204,101100,26135756,250,250,250,250,3506
|
|
20241204,101000,25259256,250,250,250,250,1005
|
|
20241204,100900,25008006,250,250,250,250,1035
|
|
20241204,100800,24749256,250,250,250,250,2046
|
|
20241204,100700,24237756,250,250,250,250,0
|
|
20241204,100600,24237756,250,250,250,250,2
|
|
20241204,100500,24237256,250,250,250,250,93
|
|
20241204,100400,24214006,250,249,250,249,2415
|
|
20241204,100300,23612670,247,246,249,246,12761
|
|
20241204,100200,20448828,246,248,248,246,7063
|
|
20241204,100100,18711326,248,248,248,248,0
|
|
20241204,100000,18711326,248,248,248,248,0
|
|
20241204,095900,18711326,248,248,248,248,400
|
|
20241204,095800,18612126,248,248,248,248,2967
|
|
20241204,095700,17876310,248,248,248,248,0
|
|
20241204,095600,17876310,248,248,248,248,0
|
|
20241204,095500,17876310,248,247,248,247,37
|
|
20241204,095400,17867170,248,248,248,248,10
|
|
20241204,095300,17864690,248,248,248,248,0
|
|
20241204,095200,17864690,248,248,248,248,384
|
|
20241204,095100,17769458,247,247,247,247,2183
|
|
20241204,095000,17230257,246,246,246,246,6999
|
|
20241204,094900,15508503,247,247,247,247,0
|
|
20241204,094800,15508503,247,247,247,247,22
|
|
20241204,094700,15503069,247,247,247,247,1500
|
|
20241204,094600,15132569,247,247,247,247,11
|
|
20241204,094500,15129852,245,245,245,245,2400
|
|
20241204,094400,14541852,245,245,245,245,0
|
|
20241204,094300,14541852,245,245,245,245,3
|
|
20241204,094200,14541117,246,246,246,246,1044
|
|
20241204,094100,14284293,247,247,247,247,0
|
|
20241204,094000,14284293,247,247,247,247,0
|
|
20241204,093900,14284293,247,247,247,247,0
|
|
20241204,093800,14284293,247,247,247,247,0
|
|
20241204,093700,14284293,247,245,247,245,3602
|
|
20241204,093600,13401801,245,245,245,245,0
|
|
20241204,093500,13401801,245,246,246,245,10000
|
|
20241204,093400,10948942,246,246,246,246,3640
|
|
20241204,093300,10053502,247,247,247,247,0
|
|
20241204,093200,10053502,247,247,247,247,1500
|
|
20241204,093100,9683002,247,247,247,247,0
|
|
20241204,093000,9683002,247,247,247,247,0
|
|
20241204,092900,9683002,247,247,247,247,22
|
|
20241204,092800,9677568,246,246,246,246,610
|
|
20241204,092700,9527508,247,247,247,247,1
|
|
20241204,092600,9527261,247,247,247,247,17
|
|
20241204,092500,9523062,247,247,247,247,0
|
|
20241204,092400,9523062,247,247,247,247,10
|
|
20241204,092300,9520592,247,247,247,247,510
|
|
20241204,092200,9394622,247,247,247,247,1
|
|
20241204,092100,9394375,247,247,247,247,4
|
|
20241204,092000,9393387,247,247,247,247,3603
|
|
20241204,091900,8503446,245,246,246,245,1000
|
|
20241204,091800,8258426,247,246,247,246,81
|
|
20241204,091700,8238449,247,247,247,247,250
|
|
20241204,091600,8176699,247,246,247,246,526
|
|
20241204,091500,8046803,247,247,247,247,30
|
|
20241204,091400,8039393,247,247,247,247,2
|
|
20241204,091300,8038899,248,248,248,248,1
|
|
20241204,091200,8038651,248,248,248,248,11
|
|
20241204,091100,8035923,247,247,247,247,13604
|
|
20241204,091000,4675735,247,247,247,247,502
|
|
20241204,090900,4551741,247,247,247,247,0
|
|
20241204,090800,4551741,247,247,247,247,0
|
|
20241204,090700,4551741,247,247,247,247,0
|
|
20241204,090600,4551741,247,246,247,245,4353
|
|
20241204,090500,3483974,246,246,246,246,1770
|
|
20241204,090400,3048554,245,246,246,245,1538
|
|
20241204,090300,2670257,245,245,245,243,6626
|
|
20241204,090200,1050888,245,245,247,245,3707
|
|
20241204,090100,142659,245,246,246,245,59
|
|
20241204,090000,128193,247,247,247,247,519
|