580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183700,66745171,472,472,472,472,2201
|
|
20241202,183600,66745171,472,472,472,472,0
|
|
20241202,183500,66745171,472,472,472,472,0
|
|
20241202,183400,66745171,472,472,472,472,0
|
|
20241202,183300,66745171,472,472,472,472,0
|
|
20241202,183200,66745171,472,472,472,472,0
|
|
20241202,183100,66745171,472,472,472,472,0
|
|
20241202,183000,66745171,472,472,472,472,0
|
|
20241202,182900,66745171,472,472,472,472,0
|
|
20241202,182800,66745171,472,472,472,472,0
|
|
20241202,182700,66745171,472,472,472,472,0
|
|
20241202,182600,66745171,472,472,472,472,0
|
|
20241202,182500,66745171,472,472,472,472,0
|
|
20241202,182400,66745171,472,472,472,472,0
|
|
20241202,182300,66745171,472,472,472,472,0
|
|
20241202,182200,66745171,472,472,472,472,0
|
|
20241202,182100,66745171,472,472,472,472,0
|
|
20241202,182000,66745171,472,472,472,472,0
|
|
20241202,181900,66745171,472,472,472,472,0
|
|
20241202,181800,66745171,472,472,472,472,0
|
|
20241202,181700,66745171,472,472,472,472,0
|
|
20241202,181600,66745171,472,472,472,472,0
|
|
20241202,181500,66745171,472,472,472,472,0
|
|
20241202,181400,66745171,472,472,472,472,0
|
|
20241202,181300,66745171,472,472,472,472,0
|
|
20241202,181200,66745171,472,472,472,472,0
|
|
20241202,181100,66745171,472,472,472,472,0
|
|
20241202,181000,66745171,472,472,472,472,0
|
|
20241202,180900,66745171,472,472,472,472,0
|
|
20241202,180800,66745171,472,472,472,472,0
|
|
20241202,180700,66745171,472,472,472,472,2201
|
|
20241202,180600,66745171,472,472,472,472,0
|
|
20241202,180500,66745171,472,472,472,472,0
|
|
20241202,180400,66745171,472,472,472,472,0
|
|
20241202,180300,66745171,472,472,472,472,0
|
|
20241202,180200,66745171,472,472,472,472,0
|
|
20241202,180100,66745171,472,472,472,472,0
|
|
20241202,180000,66745171,472,472,472,472,0
|
|
20241202,175900,66745171,472,472,472,472,0
|
|
20241202,175800,66745171,472,472,472,472,0
|
|
20241202,175700,66745171,472,472,472,472,0
|
|
20241202,175600,66745171,472,472,472,472,0
|
|
20241202,175500,66745171,472,472,472,472,0
|
|
20241202,175400,66745171,472,472,472,472,0
|
|
20241202,175300,66745171,472,472,472,472,0
|
|
20241202,175200,66745171,472,472,472,472,0
|
|
20241202,175100,66745171,472,472,472,472,0
|
|
20241202,175000,66745171,472,472,472,472,0
|
|
20241202,174900,66745171,472,472,472,472,0
|
|
20241202,174800,66745171,472,472,472,472,0
|
|
20241202,174700,66745171,472,472,472,472,0
|
|
20241202,174600,66745171,472,472,472,472,0
|
|
20241202,174500,66745171,472,472,472,472,0
|
|
20241202,174400,66745171,472,472,472,472,0
|
|
20241202,174300,66745171,472,472,472,472,0
|
|
20241202,174200,66745171,472,472,472,472,0
|
|
20241202,174100,66745171,472,472,472,472,0
|
|
20241202,174000,66745171,472,472,472,472,0
|
|
20241202,173900,66745171,472,472,472,472,0
|
|
20241202,173800,66745171,472,472,472,472,0
|
|
20241202,173700,66745171,472,472,472,472,2201
|
|
20241202,173600,66745171,472,472,472,472,0
|
|
20241202,173500,66745171,472,472,472,472,0
|
|
20241202,173400,66745171,472,472,472,472,0
|
|
20241202,173300,66745171,472,472,472,472,0
|
|
20241202,173200,66745171,472,472,472,472,0
|
|
20241202,173100,66745171,472,472,472,472,0
|
|
20241202,173000,66745171,472,472,472,472,0
|
|
20241202,172900,66745171,472,472,472,472,0
|
|
20241202,172800,66745171,472,472,472,472,0
|
|
20241202,172700,66745171,472,472,472,472,0
|
|
20241202,172600,66745171,472,472,472,472,0
|
|
20241202,172500,66745171,472,472,472,472,0
|
|
20241202,172400,66745171,472,472,472,472,0
|
|
20241202,172300,66745171,472,472,472,472,0
|
|
20241202,172200,66745171,472,472,472,472,0
|
|
20241202,172100,66745171,472,472,472,472,0
|
|
20241202,172000,66745171,472,472,472,472,0
|
|
20241202,171900,66745171,472,472,472,472,0
|
|
20241202,171800,66745171,472,472,472,472,0
|
|
20241202,171700,66745171,472,472,472,472,0
|
|
20241202,171600,66745171,472,472,472,472,0
|
|
20241202,171500,66745171,472,472,472,472,0
|
|
20241202,171400,66745171,472,472,472,472,0
|
|
20241202,171300,66745171,472,472,472,472,0
|
|
20241202,171200,66745171,472,472,472,472,0
|
|
20241202,171100,66745171,472,472,472,472,0
|
|
20241202,171000,66745171,472,472,472,472,0
|
|
20241202,170900,66745171,472,472,472,472,0
|
|
20241202,170800,66745171,472,472,472,472,0
|
|
20241202,170700,66745171,472,472,472,472,2201
|
|
20241202,170600,66745171,472,472,472,472,0
|
|
20241202,170500,66745171,472,472,472,472,0
|
|
20241202,170400,66745171,472,472,472,472,0
|
|
20241202,170300,66745171,472,472,472,472,0
|
|
20241202,170200,66745171,472,472,472,472,0
|
|
20241202,170100,66745171,472,472,472,472,0
|
|
20241202,170000,66745171,472,472,472,472,0
|
|
20241202,165900,66745171,472,472,472,472,0
|
|
20241202,165800,66745171,472,472,472,472,0
|
|
20241202,165700,66745171,472,472,472,472,0
|
|
20241202,165600,66745171,472,472,472,472,0
|
|
20241202,165500,66745171,472,472,472,472,0
|
|
20241202,165400,66745171,472,472,472,472,0
|
|
20241202,165300,66745171,472,472,472,472,0
|
|
20241202,165200,66745171,472,472,472,472,0
|
|
20241202,165100,66745171,472,472,472,472,0
|
|
20241202,165000,66745171,472,472,472,472,0
|
|
20241202,164900,66745171,472,472,472,472,0
|
|
20241202,164800,66745171,472,472,472,472,0
|
|
20241202,164700,66745171,472,472,472,472,0
|
|
20241202,164600,66745171,472,472,472,472,0
|
|
20241202,164500,66745171,472,472,472,472,0
|
|
20241202,164400,66745171,472,472,472,472,0
|
|
20241202,164300,66745171,472,472,472,472,0
|
|
20241202,164200,66745171,472,472,472,472,0
|
|
20241202,164100,66745171,472,472,472,472,0
|
|
20241202,164000,66745171,472,472,472,472,0
|
|
20241202,163900,66745171,472,472,472,472,0
|
|
20241202,163800,66745171,472,472,472,472,0
|
|
20241202,163700,66745171,472,472,472,472,2201
|
|
20241202,163600,66745171,472,472,472,472,0
|
|
20241202,163500,66745171,472,472,472,472,0
|
|
20241202,163400,66745171,472,472,472,472,0
|
|
20241202,163300,66745171,472,472,472,472,0
|
|
20241202,163200,66745171,472,472,472,472,0
|
|
20241202,163100,66745171,472,472,472,472,0
|
|
20241202,163000,66745171,472,472,472,472,0
|
|
20241202,162900,66745171,472,472,472,472,0
|
|
20241202,162800,66745171,472,472,472,472,0
|
|
20241202,162700,66745171,472,472,472,472,0
|
|
20241202,162600,66745171,472,472,472,472,0
|
|
20241202,162500,66745171,472,472,472,472,0
|
|
20241202,162400,66745171,472,472,472,472,0
|
|
20241202,162300,66745171,472,472,472,472,0
|
|
20241202,162200,66745171,472,472,472,472,0
|
|
20241202,162100,66745171,472,472,472,472,0
|
|
20241202,162000,66745171,472,472,472,472,0
|
|
20241202,161900,66745171,472,472,472,472,0
|
|
20241202,161800,66745171,472,472,472,472,0
|
|
20241202,161700,66745171,472,472,472,472,0
|
|
20241202,161600,66745171,472,472,472,472,0
|
|
20241202,161500,66745171,472,472,472,472,0
|
|
20241202,161400,66745171,472,472,472,472,0
|
|
20241202,161300,66745171,472,472,472,472,0
|
|
20241202,161200,66745171,472,472,472,472,0
|
|
20241202,161100,66745171,472,472,472,472,0
|
|
20241202,161000,66745171,472,472,472,472,0
|
|
20241202,160900,66745171,472,472,472,472,0
|
|
20241202,160800,66745171,472,472,472,472,0
|
|
20241202,160700,66745171,472,472,472,472,2201
|
|
20241202,160600,66745171,472,472,472,472,0
|
|
20241202,160500,66745171,472,472,472,472,0
|
|
20241202,160400,66745171,472,472,472,472,0
|
|
20241202,160300,66745171,472,472,472,472,0
|
|
20241202,160200,66745171,472,472,472,472,0
|
|
20241202,160100,66745171,472,472,472,472,0
|
|
20241202,160000,66745171,472,472,472,472,0
|
|
20241202,155900,66745171,472,472,472,472,0
|
|
20241202,155800,66745171,472,472,472,472,0
|
|
20241202,155700,66745171,472,472,472,472,0
|
|
20241202,155600,66745171,472,472,472,472,0
|
|
20241202,155500,66745171,472,472,472,472,0
|
|
20241202,155400,66745171,472,472,472,472,0
|
|
20241202,155300,66745171,472,472,472,472,0
|
|
20241202,155200,66745171,472,472,472,472,0
|
|
20241202,155100,66745171,472,472,472,472,0
|
|
20241202,155000,66745171,472,472,472,472,0
|
|
20241202,154900,66745171,472,472,472,472,0
|
|
20241202,154800,66745171,472,472,472,472,0
|
|
20241202,154700,66745171,472,472,472,472,0
|
|
20241202,154600,66745171,472,472,472,472,0
|
|
20241202,154500,66745171,472,472,472,472,0
|
|
20241202,154400,66745171,472,472,472,472,0
|
|
20241202,154300,66745171,472,472,472,472,0
|
|
20241202,154200,66745171,472,472,472,472,0
|
|
20241202,154100,66745171,472,472,472,472,0
|
|
20241202,154000,66745171,472,472,472,472,0
|
|
20241202,153900,66745171,472,472,472,472,0
|
|
20241202,153800,66745171,472,472,472,472,0
|
|
20241202,153700,66745171,472,472,472,472,2201
|
|
20241202,153600,66745171,472,472,472,472,0
|
|
20241202,153500,66745171,472,472,472,472,0
|
|
20241202,153400,66745171,472,472,472,472,0
|
|
20241202,153300,66745171,472,472,472,472,0
|
|
20241202,153200,66745171,472,472,472,472,0
|
|
20241202,153100,66745171,472,472,472,472,0
|
|
20241202,153000,66745171,472,472,472,472,2201
|
|
20241202,152900,65706299,472,472,472,472,0
|
|
20241202,152800,65706299,472,472,472,472,0
|
|
20241202,152700,65706299,472,472,472,472,0
|
|
20241202,152600,65706299,472,472,472,472,0
|
|
20241202,152500,65706299,472,472,472,472,0
|
|
20241202,152400,65706299,472,472,472,472,0
|
|
20241202,152300,65706299,472,472,472,472,0
|
|
20241202,152200,65706299,472,472,472,472,0
|
|
20241202,152100,65706299,472,472,472,472,0
|
|
20241202,152000,65706299,472,472,472,472,0
|
|
20241202,151900,65706299,472,472,472,472,0
|
|
20241202,151800,65706299,472,472,472,472,0
|
|
20241202,151700,65706299,472,472,472,472,0
|
|
20241202,151600,65706299,472,472,472,472,0
|
|
20241202,151500,65706299,472,472,472,472,2
|
|
20241202,151400,65705355,472,469,472,469,210
|
|
20241202,151300,65606784,465,465,465,465,0
|
|
20241202,151200,65606784,465,465,465,465,0
|
|
20241202,151100,65606784,465,465,465,465,0
|
|
20241202,151000,65606784,465,465,465,465,161
|
|
20241202,150900,65531919,472,472,472,472,2
|
|
20241202,150800,65530975,462,470,472,462,311
|
|
20241202,150700,65386225,470,470,470,470,3447
|
|
20241202,150600,63766135,472,470,472,470,69
|
|
20241202,150500,63733625,472,472,472,472,0
|
|
20241202,150400,63733625,472,472,472,472,0
|
|
20241202,150300,63733625,472,470,472,470,1240
|
|
20241202,150200,63150745,472,472,472,472,0
|
|
20241202,150100,63150745,472,472,472,472,0
|
|
20241202,150000,63150745,472,472,472,472,0
|
|
20241202,145900,63150745,472,472,472,472,2
|
|
20241202,145800,63149801,472,471,472,471,900
|
|
20241202,145700,62725531,471,471,471,471,0
|
|
20241202,145600,62725531,471,471,471,471,600
|
|
20241202,145500,62442931,471,471,471,471,0
|
|
20241202,145400,62442931,471,471,471,471,0
|
|
20241202,145300,62442931,471,471,471,471,0
|
|
20241202,145200,62442931,471,471,471,471,0
|
|
20241202,145100,62442931,471,471,471,471,0
|
|
20241202,145000,62442931,471,471,471,471,0
|
|
20241202,144900,62442931,471,471,471,471,0
|
|
20241202,144800,62442931,471,471,471,471,0
|
|
20241202,144700,62442931,471,471,471,471,0
|
|
20241202,144600,62442931,471,471,471,471,0
|
|
20241202,144500,62442931,471,470,471,470,3364
|
|
20241202,144400,60861811,468,468,468,468,910
|
|
20241202,144300,60435931,470,470,470,470,50
|
|
20241202,144200,60412431,470,470,470,470,0
|
|
20241202,144100,60412431,470,470,470,470,500
|
|
20241202,144000,60177431,470,470,470,470,0
|
|
20241202,143900,60177431,470,470,470,470,0
|
|
20241202,143800,60177431,470,470,470,470,0
|
|
20241202,143700,60177431,470,470,470,470,180
|
|
20241202,143600,60092831,470,470,470,470,8
|
|
20241202,143500,60089071,470,470,470,470,0
|
|
20241202,143400,60089071,470,470,470,470,0
|
|
20241202,143300,60089071,470,470,470,470,0
|
|
20241202,143200,60089071,470,470,470,470,0
|
|
20241202,143100,60089071,470,470,470,470,0
|
|
20241202,143000,60089071,470,470,470,470,0
|
|
20241202,142900,60089071,470,470,470,470,0
|
|
20241202,142800,60089071,470,470,470,470,0
|
|
20241202,142700,60089071,470,470,470,470,0
|
|
20241202,142600,60089071,470,470,470,470,0
|
|
20241202,142500,60089071,470,470,470,470,0
|
|
20241202,142400,60089071,470,470,470,470,0
|
|
20241202,142300,60089071,470,470,470,470,0
|
|
20241202,142200,60089071,470,470,470,470,0
|
|
20241202,142100,60089071,470,470,470,470,0
|
|
20241202,142000,60089071,470,470,470,470,0
|
|
20241202,141900,60089071,470,470,470,470,0
|
|
20241202,141800,60089071,470,470,470,470,0
|
|
20241202,141700,60089071,470,470,470,470,0
|
|
20241202,141600,60089071,470,470,470,470,0
|
|
20241202,141500,60089071,470,470,470,470,0
|
|
20241202,141400,60089071,470,470,470,470,0
|
|
20241202,141300,60089071,470,470,470,470,0
|
|
20241202,141200,60089071,470,470,470,470,0
|
|
20241202,141100,60089071,470,470,470,470,0
|
|
20241202,141000,60089071,470,470,470,470,0
|
|
20241202,140900,60089071,470,470,470,470,0
|
|
20241202,140800,60089071,470,470,470,470,0
|
|
20241202,140700,60089071,470,469,470,469,413
|
|
20241202,140600,59895370,470,470,470,470,0
|
|
20241202,140500,59895370,470,470,470,470,0
|
|
20241202,140400,59895370,470,470,470,470,0
|
|
20241202,140300,59895370,470,470,470,470,0
|
|
20241202,140200,59895370,470,470,470,470,1040
|
|
20241202,140100,59406570,470,470,470,470,0
|
|
20241202,140000,59406570,470,470,470,470,40
|
|
20241202,135900,59387770,468,468,468,468,0
|
|
20241202,135800,59387770,468,468,468,468,0
|
|
20241202,135700,59387770,468,468,468,468,0
|
|
20241202,135600,59387770,468,470,470,468,1526
|
|
20241202,135500,58671188,470,470,470,470,0
|
|
20241202,135400,58671188,470,470,470,470,0
|
|
20241202,135300,58671188,470,470,470,470,0
|
|
20241202,135200,58671188,470,470,470,470,40
|
|
20241202,135100,58652388,468,468,468,468,1631
|
|
20241202,135000,57889080,468,468,468,468,0
|
|
20241202,134900,57889080,468,468,468,468,0
|
|
20241202,134800,57889080,468,468,468,468,0
|
|
20241202,134700,57889080,468,468,468,468,0
|
|
20241202,134600,57889080,468,468,468,468,0
|
|
20241202,134500,57889080,468,468,468,468,0
|
|
20241202,134400,57889080,468,468,468,468,0
|
|
20241202,134300,57889080,468,468,468,468,40
|
|
20241202,134200,57870360,467,467,467,467,629
|
|
20241202,134100,57576617,467,467,467,467,0
|
|
20241202,134000,57576617,467,467,467,467,0
|
|
20241202,133900,57576617,467,467,467,467,0
|
|
20241202,133800,57576617,467,467,467,467,0
|
|
20241202,133700,57576617,467,467,467,467,0
|
|
20241202,133600,57576617,467,467,467,467,0
|
|
20241202,133500,57576617,467,467,467,467,0
|
|
20241202,133400,57576617,467,467,467,467,2
|
|
20241202,133300,57575683,467,467,467,467,0
|
|
20241202,133200,57575683,467,467,467,467,0
|
|
20241202,133100,57575683,467,467,467,467,0
|
|
20241202,133000,57575683,467,467,467,467,634
|
|
20241202,132900,57279605,467,467,467,467,0
|
|
20241202,132800,57279605,467,467,467,467,1883
|
|
20241202,132700,56400244,467,467,467,467,7
|
|
20241202,132600,56396975,467,467,467,467,0
|
|
20241202,132500,56396975,467,467,467,467,100
|
|
20241202,132400,56350275,467,467,467,467,0
|
|
20241202,132300,56350275,467,467,467,467,0
|
|
20241202,132200,56350275,467,467,467,467,0
|
|
20241202,132100,56350275,467,467,467,467,153
|
|
20241202,132000,56278824,467,467,467,467,0
|
|
20241202,131900,56278824,467,467,467,467,0
|
|
20241202,131800,56278824,467,467,467,467,1000
|
|
20241202,131700,55811824,467,467,467,467,0
|
|
20241202,131600,55811824,467,467,467,467,0
|
|
20241202,131500,55811824,467,467,467,467,0
|
|
20241202,131400,55811824,467,467,467,467,0
|
|
20241202,131300,55811824,467,467,467,467,0
|
|
20241202,131200,55811824,467,467,467,467,0
|
|
20241202,131100,55811824,467,467,467,467,0
|
|
20241202,131000,55811824,467,467,467,467,0
|
|
20241202,130900,55811824,467,467,467,467,0
|
|
20241202,130800,55811824,467,467,467,467,0
|
|
20241202,130700,55811824,467,467,467,467,0
|
|
20241202,130600,55811824,467,467,467,467,0
|
|
20241202,130500,55811824,467,466,467,466,1103
|
|
20241202,130400,55297786,467,467,467,467,0
|
|
20241202,130300,55297786,467,466,467,466,2
|
|
20241202,130200,55296853,467,467,467,467,0
|
|
20241202,130100,55296853,467,467,467,467,40
|
|
20241202,130000,55278173,466,466,466,466,0
|
|
20241202,125900,55278173,466,466,466,466,0
|
|
20241202,125800,55278173,466,466,466,466,100
|
|
20241202,125700,55231573,467,467,467,467,105
|
|
20241202,125600,55182538,467,467,467,467,200
|
|
20241202,125500,55089138,468,468,468,468,0
|
|
20241202,125400,55089138,468,468,468,468,0
|
|
20241202,125300,55089138,468,468,468,468,0
|
|
20241202,125200,55089138,468,468,468,468,0
|
|
20241202,125100,55089138,468,468,468,468,0
|
|
20241202,125000,55089138,468,468,468,468,150
|
|
20241202,124900,55018938,468,468,468,468,0
|
|
20241202,124800,55018938,468,468,468,468,0
|
|
20241202,124700,55018938,468,468,468,468,0
|
|
20241202,124600,55018938,468,468,468,468,0
|
|
20241202,124500,55018938,468,468,468,468,0
|
|
20241202,124400,55018938,468,468,468,468,1
|
|
20241202,124300,55018470,468,468,468,468,0
|
|
20241202,124200,55018470,468,468,468,468,105
|
|
20241202,124100,54969330,468,468,468,468,0
|
|
20241202,124000,54969330,468,468,468,468,0
|
|
20241202,123900,54969330,468,468,468,468,0
|
|
20241202,123800,54969330,468,468,468,468,0
|
|
20241202,123700,54969330,468,468,468,468,0
|
|
20241202,123600,54969330,468,468,468,468,0
|
|
20241202,123500,54969330,468,468,468,468,0
|
|
20241202,123400,54969330,468,468,468,468,0
|
|
20241202,123300,54969330,468,468,468,468,0
|
|
20241202,123200,54969330,468,467,468,465,1540
|
|
20241202,123100,54252475,468,468,468,468,0
|
|
20241202,123000,54252475,468,468,468,468,0
|
|
20241202,122900,54252475,468,468,468,468,0
|
|
20241202,122800,54252475,468,468,468,468,0
|
|
20241202,122700,54252475,468,468,468,468,0
|
|
20241202,122600,54252475,468,468,468,468,0
|
|
20241202,122500,54252475,468,468,468,468,140
|
|
20241202,122400,54186955,467,467,467,467,34
|
|
20241202,122300,54171077,468,468,468,468,0
|
|
20241202,122200,54171077,468,468,468,468,1000
|
|
20241202,122100,53703077,468,468,468,468,0
|
|
20241202,122000,53703077,468,468,468,468,0
|
|
20241202,121900,53703077,468,468,468,468,0
|
|
20241202,121800,53703077,468,468,468,468,0
|
|
20241202,121700,53703077,468,468,468,468,0
|
|
20241202,121600,53703077,468,468,468,468,0
|
|
20241202,121500,53703077,468,468,468,468,0
|
|
20241202,121400,53703077,468,468,468,468,0
|
|
20241202,121300,53703077,468,468,468,468,100
|
|
20241202,121200,53656277,468,468,468,468,0
|
|
20241202,121100,53656277,468,468,468,468,0
|
|
20241202,121000,53656277,468,468,468,468,0
|
|
20241202,120900,53656277,468,468,468,468,100
|
|
20241202,120800,53609477,468,468,468,468,0
|
|
20241202,120700,53609477,468,468,468,468,40
|
|
20241202,120600,53590757,467,467,467,467,0
|
|
20241202,120500,53590757,467,467,467,467,0
|
|
20241202,120400,53590757,467,467,467,467,22
|
|
20241202,120300,53580483,468,468,468,468,0
|
|
20241202,120200,53580483,468,468,468,468,0
|
|
20241202,120100,53580483,468,468,468,468,0
|
|
20241202,120000,53580483,468,468,468,468,1000
|
|
20241202,115900,53112483,468,468,468,468,0
|
|
20241202,115800,53112483,468,468,468,468,0
|
|
20241202,115700,53112483,468,468,468,468,0
|
|
20241202,115600,53112483,468,468,468,468,40
|
|
20241202,115500,53093763,467,467,467,467,0
|
|
20241202,115400,53093763,467,467,467,467,0
|
|
20241202,115300,53093763,467,467,467,467,0
|
|
20241202,115200,53093763,467,467,467,467,419
|
|
20241202,115100,52898090,467,467,467,467,0
|
|
20241202,115000,52898090,467,467,467,467,0
|
|
20241202,114900,52898090,467,467,467,467,0
|
|
20241202,114800,52898090,467,467,467,467,2
|
|
20241202,114700,52897156,467,467,467,467,0
|
|
20241202,114600,52897156,467,467,467,467,0
|
|
20241202,114500,52897156,467,467,467,467,9
|
|
20241202,114400,52892953,467,467,467,467,0
|
|
20241202,114300,52892953,467,467,467,467,0
|
|
20241202,114200,52892953,467,467,467,467,0
|
|
20241202,114100,52892953,467,467,467,467,0
|
|
20241202,114000,52892953,467,467,467,467,0
|
|
20241202,113900,52892953,467,467,467,467,0
|
|
20241202,113800,52892953,467,467,467,467,0
|
|
20241202,113700,52892953,467,467,467,467,0
|
|
20241202,113600,52892953,467,467,467,467,0
|
|
20241202,113500,52892953,467,467,467,467,1
|
|
20241202,113400,52892486,465,465,465,465,0
|
|
20241202,113300,52892486,465,464,465,464,8252
|
|
20241202,113200,49063508,464,464,464,464,10
|
|
20241202,113100,49058868,463,463,463,463,0
|
|
20241202,113000,49058868,463,463,463,463,0
|
|
20241202,112900,49058868,463,463,463,463,0
|
|
20241202,112800,49058868,463,463,463,463,0
|
|
20241202,112700,49058868,463,463,463,463,3100
|
|
20241202,112600,47623568,463,463,463,463,0
|
|
20241202,112500,47623568,463,463,463,463,0
|
|
20241202,112400,47623568,463,463,463,463,0
|
|
20241202,112300,47623568,463,463,463,463,0
|
|
20241202,112200,47623568,463,463,463,463,30
|
|
20241202,112100,47609678,464,464,464,464,0
|
|
20241202,112000,47609678,464,464,464,464,0
|
|
20241202,111900,47609678,464,464,464,464,0
|
|
20241202,111800,47609678,464,464,464,464,50
|
|
20241202,111700,47586478,464,464,464,464,1
|
|
20241202,111600,47586014,463,463,463,463,0
|
|
20241202,111500,47586014,463,463,463,463,0
|
|
20241202,111400,47586014,463,463,463,463,0
|
|
20241202,111300,47586014,463,463,463,463,0
|
|
20241202,111200,47586014,463,463,463,463,0
|
|
20241202,111100,47586014,463,463,463,463,0
|
|
20241202,111000,47586014,463,463,463,463,2
|
|
20241202,110900,47585088,463,463,463,463,1189
|
|
20241202,110800,47034581,460,460,460,460,97
|
|
20241202,110700,46989961,460,460,460,460,0
|
|
20241202,110600,46989961,460,460,460,460,0
|
|
20241202,110500,46989961,460,460,460,460,0
|
|
20241202,110400,46989961,460,460,460,460,983
|
|
20241202,110300,46537781,460,460,460,460,0
|
|
20241202,110200,46537781,460,460,460,460,0
|
|
20241202,110100,46537781,460,461,461,460,3090
|
|
20241202,110000,45114381,459,459,459,459,0
|
|
20241202,105900,45114381,459,459,459,459,0
|
|
20241202,105800,45114381,459,459,459,459,0
|
|
20241202,105700,45114381,459,459,459,459,0
|
|
20241202,105600,45114381,459,459,459,459,0
|
|
20241202,105500,45114381,459,459,459,459,0
|
|
20241202,105400,45114381,459,459,459,459,0
|
|
20241202,105300,45114381,459,459,459,459,0
|
|
20241202,105200,45114381,459,459,459,459,0
|
|
20241202,105100,45114381,459,459,459,459,0
|
|
20241202,105000,45114381,459,459,459,459,0
|
|
20241202,104900,45114381,459,459,459,459,0
|
|
20241202,104800,45114381,459,459,459,459,506
|
|
20241202,104700,44882127,456,456,456,456,0
|
|
20241202,104600,44882127,456,456,456,456,0
|
|
20241202,104500,44882127,456,462,462,456,24081
|
|
20241202,104400,33789355,464,464,464,464,0
|
|
20241202,104300,33789355,464,464,464,464,0
|
|
20241202,104200,33789355,464,464,464,464,473
|
|
20241202,104100,33569883,463,463,463,463,0
|
|
20241202,104000,33569883,463,463,463,463,0
|
|
20241202,103900,33569883,463,463,463,463,969
|
|
20241202,103800,33121236,464,464,464,464,2009
|
|
20241202,103700,32189060,464,464,464,464,0
|
|
20241202,103600,32189060,464,463,464,463,9342
|
|
20241202,103500,27859714,463,463,463,463,3900
|
|
20241202,103400,26054014,463,463,463,463,0
|
|
20241202,103300,26054014,463,463,463,463,0
|
|
20241202,103200,26054014,463,463,463,463,0
|
|
20241202,103100,26054014,463,464,464,463,587
|
|
20241202,103000,25781978,464,464,464,464,4745
|
|
20241202,102900,23580298,463,463,463,463,200
|
|
20241202,102800,23487698,463,465,465,463,5334
|
|
20241202,102700,21012789,465,465,465,465,0
|
|
20241202,102600,21012789,465,465,465,465,0
|
|
20241202,102500,21012789,465,465,465,465,0
|
|
20241202,102400,21012789,465,465,465,465,0
|
|
20241202,102300,21012789,465,465,465,465,0
|
|
20241202,102200,21012789,465,465,465,465,288
|
|
20241202,102100,20878869,465,465,465,465,112
|
|
20241202,102000,20826789,465,465,465,465,0
|
|
20241202,101900,20826789,465,465,465,465,0
|
|
20241202,101800,20826789,465,465,465,465,0
|
|
20241202,101700,20826789,465,465,465,465,963
|
|
20241202,101600,20378994,465,465,465,465,0
|
|
20241202,101500,20378994,465,465,465,465,0
|
|
20241202,101400,20378994,465,465,465,465,99
|
|
20241202,101300,20332959,464,464,464,464,0
|
|
20241202,101200,20332959,464,464,464,464,0
|
|
20241202,101100,20332959,464,464,464,464,0
|
|
20241202,101000,20332959,464,464,464,464,0
|
|
20241202,100900,20332959,464,464,464,464,0
|
|
20241202,100800,20332959,464,464,464,464,0
|
|
20241202,100700,20332959,464,464,464,464,3000
|
|
20241202,100600,18940959,464,464,464,464,0
|
|
20241202,100500,18940959,464,464,464,464,0
|
|
20241202,100400,18940959,464,464,472,464,6032
|
|
20241202,100300,16141593,468,466,471,465,5308
|
|
20241202,100200,13672363,470,467,470,466,1646
|
|
20241202,100100,12904842,467,467,467,467,0
|
|
20241202,100000,12904842,467,467,467,467,0
|
|
20241202,095900,12904842,467,467,467,467,0
|
|
20241202,095800,12904842,467,469,469,467,222
|
|
20241202,095700,12801016,472,472,472,472,0
|
|
20241202,095600,12801016,472,472,472,472,0
|
|
20241202,095500,12801016,472,472,472,472,0
|
|
20241202,095400,12801016,472,472,472,472,0
|
|
20241202,095300,12801016,472,472,472,472,0
|
|
20241202,095200,12801016,472,472,472,472,0
|
|
20241202,095100,12801016,472,472,472,472,9
|
|
20241202,095000,12796768,472,472,472,472,0
|
|
20241202,094900,12796768,472,472,472,472,0
|
|
20241202,094800,12796768,472,472,472,472,0
|
|
20241202,094700,12796768,472,472,472,472,0
|
|
20241202,094600,12796768,472,472,472,472,2
|
|
20241202,094500,12795824,472,472,472,472,6
|
|
20241202,094400,12792992,472,472,472,472,27
|
|
20241202,094300,12780248,472,472,472,472,0
|
|
20241202,094200,12780248,472,472,472,472,0
|
|
20241202,094100,12780248,472,472,472,472,10
|
|
20241202,094000,12775528,472,472,472,472,0
|
|
20241202,093900,12775528,472,472,472,472,0
|
|
20241202,093800,12775528,472,472,472,472,0
|
|
20241202,093700,12775528,472,467,472,467,12
|
|
20241202,093600,12769919,467,467,467,467,0
|
|
20241202,093500,12769919,467,476,476,467,15447
|
|
20241202,093400,5548951,476,470,476,468,2017
|
|
20241202,093300,4601297,476,476,476,476,2
|
|
20241202,093200,4600345,476,476,476,476,1
|
|
20241202,093100,4599869,475,475,475,475,0
|
|
20241202,093000,4599869,475,475,475,475,0
|
|
20241202,092900,4599869,475,475,475,475,0
|
|
20241202,092800,4599869,475,475,475,475,0
|
|
20241202,092700,4599869,475,475,475,475,0
|
|
20241202,092600,4599869,475,469,476,469,525
|
|
20241202,092500,4351722,475,475,475,475,0
|
|
20241202,092400,4351722,475,475,475,475,10
|
|
20241202,092300,4346972,475,474,475,474,58
|
|
20241202,092200,4319478,474,474,474,474,0
|
|
20241202,092100,4319478,474,469,474,469,204
|
|
20241202,092000,4223282,469,469,469,469,0
|
|
20241202,091900,4223282,469,469,469,469,0
|
|
20241202,091800,4223282,469,469,469,469,0
|
|
20241202,091700,4223282,469,469,469,469,100
|
|
20241202,091600,4176382,475,474,475,474,210
|
|
20241202,091500,4076835,468,468,468,468,0
|
|
20241202,091400,4076835,468,468,468,468,0
|
|
20241202,091300,4076835,468,468,468,468,1
|
|
20241202,091200,4076367,468,468,468,468,0
|
|
20241202,091100,4076367,468,468,468,468,0
|
|
20241202,091000,4076367,468,468,468,468,54
|
|
20241202,090900,4051095,468,469,469,468,386
|
|
20241202,090800,3870246,475,469,475,468,724
|
|
20241202,090700,3529808,469,469,469,469,423
|
|
20241202,090600,3331421,469,470,470,469,1000
|
|
20241202,090500,2861717,471,471,471,471,0
|
|
20241202,090400,2861717,471,471,471,471,576
|
|
20241202,090300,2590421,475,475,475,475,1000
|
|
20241202,090200,2115421,475,475,475,475,0
|
|
20241202,090100,2115421,475,475,475,475,40
|
|
20241202,090000,2096421,471,471,471,471,4451
|