580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183700,35477491,463,463,463,463,3859
|
|
20241203,183600,35477491,463,463,463,463,0
|
|
20241203,183500,35477491,463,463,463,463,0
|
|
20241203,183400,35477491,463,463,463,463,0
|
|
20241203,183300,35477491,463,463,463,463,0
|
|
20241203,183200,35477491,463,463,463,463,0
|
|
20241203,183100,35477491,463,463,463,463,0
|
|
20241203,183000,35477491,463,463,463,463,0
|
|
20241203,182900,35477491,463,463,463,463,0
|
|
20241203,182800,35477491,463,463,463,463,0
|
|
20241203,182700,35477491,463,463,463,463,0
|
|
20241203,182600,35477491,463,463,463,463,0
|
|
20241203,182500,35477491,463,463,463,463,0
|
|
20241203,182400,35477491,463,463,463,463,0
|
|
20241203,182300,35477491,463,463,463,463,0
|
|
20241203,182200,35477491,463,463,463,463,0
|
|
20241203,182100,35477491,463,463,463,463,0
|
|
20241203,182000,35477491,463,463,463,463,0
|
|
20241203,181900,35477491,463,463,463,463,0
|
|
20241203,181800,35477491,463,463,463,463,0
|
|
20241203,181700,35477491,463,463,463,463,0
|
|
20241203,181600,35477491,463,463,463,463,0
|
|
20241203,181500,35477491,463,463,463,463,0
|
|
20241203,181400,35477491,463,463,463,463,0
|
|
20241203,181300,35477491,463,463,463,463,0
|
|
20241203,181200,35477491,463,463,463,463,0
|
|
20241203,181100,35477491,463,463,463,463,0
|
|
20241203,181000,35477491,463,463,463,463,0
|
|
20241203,180900,35477491,463,463,463,463,0
|
|
20241203,180800,35477491,463,463,463,463,0
|
|
20241203,180700,35477491,463,463,463,463,3859
|
|
20241203,180600,35477491,463,463,463,463,0
|
|
20241203,180500,35477491,463,463,463,463,0
|
|
20241203,180400,35477491,463,463,463,463,0
|
|
20241203,180300,35477491,463,463,463,463,0
|
|
20241203,180200,35477491,463,463,463,463,0
|
|
20241203,180100,35477491,463,463,463,463,0
|
|
20241203,180000,35477491,463,463,463,463,0
|
|
20241203,175900,35477491,463,463,463,463,0
|
|
20241203,175800,35477491,463,463,463,463,0
|
|
20241203,175700,35477491,463,463,463,463,0
|
|
20241203,175600,35477491,463,463,463,463,0
|
|
20241203,175500,35477491,463,463,463,463,0
|
|
20241203,175400,35477491,463,463,463,463,0
|
|
20241203,175300,35477491,463,463,463,463,0
|
|
20241203,175200,35477491,463,463,463,463,0
|
|
20241203,175100,35477491,463,463,463,463,0
|
|
20241203,175000,35477491,463,463,463,463,0
|
|
20241203,174900,35477491,463,463,463,463,0
|
|
20241203,174800,35477491,463,463,463,463,0
|
|
20241203,174700,35477491,463,463,463,463,0
|
|
20241203,174600,35477491,463,463,463,463,0
|
|
20241203,174500,35477491,463,463,463,463,0
|
|
20241203,174400,35477491,463,463,463,463,0
|
|
20241203,174300,35477491,463,463,463,463,0
|
|
20241203,174200,35477491,463,463,463,463,0
|
|
20241203,174100,35477491,463,463,463,463,0
|
|
20241203,174000,35477491,463,463,463,463,0
|
|
20241203,173900,35477491,463,463,463,463,0
|
|
20241203,173800,35477491,463,463,463,463,0
|
|
20241203,173700,35477491,463,463,463,463,3859
|
|
20241203,173600,35477491,463,463,463,463,0
|
|
20241203,173500,35477491,463,463,463,463,0
|
|
20241203,173400,35477491,463,463,463,463,0
|
|
20241203,173300,35477491,463,463,463,463,0
|
|
20241203,173200,35477491,463,463,463,463,0
|
|
20241203,173100,35477491,463,463,463,463,0
|
|
20241203,173000,35477491,463,463,463,463,0
|
|
20241203,172900,35477491,463,463,463,463,0
|
|
20241203,172800,35477491,463,463,463,463,0
|
|
20241203,172700,35477491,463,463,463,463,0
|
|
20241203,172600,35477491,463,463,463,463,0
|
|
20241203,172500,35477491,463,463,463,463,0
|
|
20241203,172400,35477491,463,463,463,463,0
|
|
20241203,172300,35477491,463,463,463,463,0
|
|
20241203,172200,35477491,463,463,463,463,0
|
|
20241203,172100,35477491,463,463,463,463,0
|
|
20241203,172000,35477491,463,463,463,463,0
|
|
20241203,171900,35477491,463,463,463,463,0
|
|
20241203,171800,35477491,463,463,463,463,0
|
|
20241203,171700,35477491,463,463,463,463,0
|
|
20241203,171600,35477491,463,463,463,463,0
|
|
20241203,171500,35477491,463,463,463,463,0
|
|
20241203,171400,35477491,463,463,463,463,0
|
|
20241203,171300,35477491,463,463,463,463,0
|
|
20241203,171200,35477491,463,463,463,463,0
|
|
20241203,171100,35477491,463,463,463,463,0
|
|
20241203,171000,35477491,463,463,463,463,0
|
|
20241203,170900,35477491,463,463,463,463,0
|
|
20241203,170800,35477491,463,463,463,463,0
|
|
20241203,170700,35477491,463,463,463,463,3859
|
|
20241203,170600,35477491,463,463,463,463,0
|
|
20241203,170500,35477491,463,463,463,463,0
|
|
20241203,170400,35477491,463,463,463,463,0
|
|
20241203,170300,35477491,463,463,463,463,0
|
|
20241203,170200,35477491,463,463,463,463,0
|
|
20241203,170100,35477491,463,463,463,463,0
|
|
20241203,170000,35477491,463,463,463,463,0
|
|
20241203,165900,35477491,463,463,463,463,0
|
|
20241203,165800,35477491,463,463,463,463,0
|
|
20241203,165700,35477491,463,463,463,463,0
|
|
20241203,165600,35477491,463,463,463,463,0
|
|
20241203,165500,35477491,463,463,463,463,0
|
|
20241203,165400,35477491,463,463,463,463,0
|
|
20241203,165300,35477491,463,463,463,463,0
|
|
20241203,165200,35477491,463,463,463,463,0
|
|
20241203,165100,35477491,463,463,463,463,0
|
|
20241203,165000,35477491,463,463,463,463,0
|
|
20241203,164900,35477491,463,463,463,463,0
|
|
20241203,164800,35477491,463,463,463,463,0
|
|
20241203,164700,35477491,463,463,463,463,0
|
|
20241203,164600,35477491,463,463,463,463,0
|
|
20241203,164500,35477491,463,463,463,463,0
|
|
20241203,164400,35477491,463,463,463,463,0
|
|
20241203,164300,35477491,463,463,463,463,0
|
|
20241203,164200,35477491,463,463,463,463,0
|
|
20241203,164100,35477491,463,463,463,463,0
|
|
20241203,164000,35477491,463,463,463,463,0
|
|
20241203,163900,35477491,463,463,463,463,0
|
|
20241203,163800,35477491,463,463,463,463,0
|
|
20241203,163700,35477491,463,463,463,463,3859
|
|
20241203,163600,35477491,463,463,463,463,0
|
|
20241203,163500,35477491,463,463,463,463,0
|
|
20241203,163400,35477491,463,463,463,463,0
|
|
20241203,163300,35477491,463,463,463,463,0
|
|
20241203,163200,35477491,463,463,463,463,0
|
|
20241203,163100,35477491,463,463,463,463,0
|
|
20241203,163000,35477491,463,463,463,463,0
|
|
20241203,162900,35477491,463,463,463,463,0
|
|
20241203,162800,35477491,463,463,463,463,0
|
|
20241203,162700,35477491,463,463,463,463,0
|
|
20241203,162600,35477491,463,463,463,463,0
|
|
20241203,162500,35477491,463,463,463,463,0
|
|
20241203,162400,35477491,463,463,463,463,0
|
|
20241203,162300,35477491,463,463,463,463,0
|
|
20241203,162200,35477491,463,463,463,463,0
|
|
20241203,162100,35477491,463,463,463,463,0
|
|
20241203,162000,35477491,463,463,463,463,0
|
|
20241203,161900,35477491,463,463,463,463,0
|
|
20241203,161800,35477491,463,463,463,463,0
|
|
20241203,161700,35477491,463,463,463,463,0
|
|
20241203,161600,35477491,463,463,463,463,0
|
|
20241203,161500,35477491,463,463,463,463,0
|
|
20241203,161400,35477491,463,463,463,463,0
|
|
20241203,161300,35477491,463,463,463,463,0
|
|
20241203,161200,35477491,463,463,463,463,0
|
|
20241203,161100,35477491,463,463,463,463,0
|
|
20241203,161000,35477491,463,463,463,463,0
|
|
20241203,160900,35477491,463,463,463,463,0
|
|
20241203,160800,35477491,463,463,463,463,0
|
|
20241203,160700,35477491,463,463,463,463,3859
|
|
20241203,160600,35477491,463,463,463,463,0
|
|
20241203,160500,35477491,463,463,463,463,0
|
|
20241203,160400,35477491,463,463,463,463,0
|
|
20241203,160300,35477491,463,463,463,463,0
|
|
20241203,160200,35477491,463,463,463,463,0
|
|
20241203,160100,35477491,463,463,463,463,0
|
|
20241203,160000,35477491,463,463,463,463,0
|
|
20241203,155900,35477491,463,463,463,463,0
|
|
20241203,155800,35477491,463,463,463,463,0
|
|
20241203,155700,35477491,463,463,463,463,0
|
|
20241203,155600,35477491,463,463,463,463,0
|
|
20241203,155500,35477491,463,463,463,463,0
|
|
20241203,155400,35477491,463,463,463,463,0
|
|
20241203,155300,35477491,463,463,463,463,0
|
|
20241203,155200,35477491,463,463,463,463,0
|
|
20241203,155100,35477491,463,463,463,463,0
|
|
20241203,155000,35477491,463,463,463,463,0
|
|
20241203,154900,35477491,463,463,463,463,0
|
|
20241203,154800,35477491,463,463,463,463,0
|
|
20241203,154700,35477491,463,463,463,463,0
|
|
20241203,154600,35477491,463,463,463,463,0
|
|
20241203,154500,35477491,463,463,463,463,0
|
|
20241203,154400,35477491,463,463,463,463,0
|
|
20241203,154300,35477491,463,463,463,463,0
|
|
20241203,154200,35477491,463,463,463,463,0
|
|
20241203,154100,35477491,463,463,463,463,0
|
|
20241203,154000,35477491,463,463,463,463,0
|
|
20241203,153900,35477491,463,463,463,463,0
|
|
20241203,153800,35477491,463,463,463,463,0
|
|
20241203,153700,35477491,463,463,463,463,3859
|
|
20241203,153600,35477491,463,463,463,463,0
|
|
20241203,153500,35477491,463,463,463,463,0
|
|
20241203,153400,35477491,463,463,463,463,0
|
|
20241203,153300,35477491,463,463,463,463,0
|
|
20241203,153200,35477491,463,463,463,463,0
|
|
20241203,153100,35477491,463,463,463,463,0
|
|
20241203,153000,35477491,463,463,463,463,3859
|
|
20241203,152900,33690774,465,465,465,465,0
|
|
20241203,152800,33690774,465,465,465,465,0
|
|
20241203,152700,33690774,465,465,465,465,0
|
|
20241203,152600,33690774,465,465,465,465,0
|
|
20241203,152500,33690774,465,465,465,465,0
|
|
20241203,152400,33690774,465,465,465,465,0
|
|
20241203,152300,33690774,465,465,465,465,0
|
|
20241203,152200,33690774,465,465,465,465,0
|
|
20241203,152100,33690774,465,465,465,465,0
|
|
20241203,152000,33690774,465,465,465,465,0
|
|
20241203,151900,33690774,465,465,465,465,0
|
|
20241203,151800,33690774,465,465,465,465,0
|
|
20241203,151700,33690774,465,465,465,465,0
|
|
20241203,151600,33690774,465,465,465,465,0
|
|
20241203,151500,33690774,465,465,465,465,4
|
|
20241203,151400,33688914,462,462,462,462,0
|
|
20241203,151300,33688914,462,462,462,462,1
|
|
20241203,151200,33688452,465,465,465,465,4
|
|
20241203,151100,33686592,461,465,465,461,3845
|
|
20241203,151000,31913386,462,463,463,462,2150
|
|
20241203,150900,30920074,465,465,465,465,7
|
|
20241203,150800,30916819,465,465,465,465,0
|
|
20241203,150700,30916819,465,465,465,465,0
|
|
20241203,150600,30916819,465,465,465,465,100
|
|
20241203,150500,30870319,465,465,465,465,0
|
|
20241203,150400,30870319,465,465,465,465,79
|
|
20241203,150300,30833584,465,464,465,464,5
|
|
20241203,150200,30831260,464,464,464,464,0
|
|
20241203,150100,30831260,464,464,464,464,1550
|
|
20241203,150000,30112060,464,463,464,463,112
|
|
20241203,145900,30060192,464,464,464,464,0
|
|
20241203,145800,30060192,464,464,464,464,0
|
|
20241203,145700,30060192,464,464,464,464,0
|
|
20241203,145600,30060192,464,464,464,464,4
|
|
20241203,145500,30058336,463,464,464,463,22
|
|
20241203,145400,30048146,462,462,462,462,50
|
|
20241203,145300,30025046,464,464,464,464,0
|
|
20241203,145200,30025046,464,464,464,464,4
|
|
20241203,145100,30023190,462,462,462,462,0
|
|
20241203,145000,30023190,462,462,462,462,428
|
|
20241203,144900,29825454,462,462,462,462,0
|
|
20241203,144800,29825454,462,462,462,462,0
|
|
20241203,144700,29825454,462,462,462,462,0
|
|
20241203,144600,29825454,462,462,462,462,0
|
|
20241203,144500,29825454,462,462,462,462,910
|
|
20241203,144400,29405034,461,461,461,461,0
|
|
20241203,144300,29405034,461,461,461,461,3215
|
|
20241203,144200,27922919,461,461,461,461,0
|
|
20241203,144100,27922919,461,461,461,461,0
|
|
20241203,144000,27922919,461,461,461,461,0
|
|
20241203,143900,27922919,461,460,461,460,2
|
|
20241203,143800,27921998,458,458,458,458,0
|
|
20241203,143700,27921998,458,458,458,458,0
|
|
20241203,143600,27921998,458,458,458,458,0
|
|
20241203,143500,27921998,458,458,458,458,0
|
|
20241203,143400,27921998,458,458,458,458,0
|
|
20241203,143300,27921998,458,458,458,458,1
|
|
20241203,143200,27921540,456,456,456,456,0
|
|
20241203,143100,27921540,456,460,460,456,7500
|
|
20241203,143000,24496437,461,461,461,461,0
|
|
20241203,142900,24496437,461,461,461,461,0
|
|
20241203,142800,24496437,461,461,461,461,0
|
|
20241203,142700,24496437,461,461,461,461,0
|
|
20241203,142600,24496437,461,461,461,461,0
|
|
20241203,142500,24496437,461,461,461,461,0
|
|
20241203,142400,24496437,461,461,461,461,0
|
|
20241203,142300,24496437,461,461,461,461,0
|
|
20241203,142200,24496437,461,461,461,461,0
|
|
20241203,142100,24496437,461,461,461,461,0
|
|
20241203,142000,24496437,461,461,461,461,0
|
|
20241203,141900,24496437,461,461,461,461,0
|
|
20241203,141800,24496437,461,461,461,461,0
|
|
20241203,141700,24496437,461,461,461,461,0
|
|
20241203,141600,24496437,461,461,461,461,0
|
|
20241203,141500,24496437,461,461,461,461,0
|
|
20241203,141400,24496437,461,461,461,461,0
|
|
20241203,141300,24496437,461,461,461,461,3
|
|
20241203,141200,24495054,461,461,461,461,0
|
|
20241203,141100,24495054,461,461,461,461,0
|
|
20241203,141000,24495054,461,461,461,461,1
|
|
20241203,140900,24494593,461,461,461,461,0
|
|
20241203,140800,24494593,461,461,461,461,0
|
|
20241203,140700,24494593,461,461,461,461,0
|
|
20241203,140600,24494593,461,461,461,461,0
|
|
20241203,140500,24494593,461,461,461,461,0
|
|
20241203,140400,24494593,461,461,461,461,0
|
|
20241203,140300,24494593,461,461,461,461,0
|
|
20241203,140200,24494593,461,461,461,461,0
|
|
20241203,140100,24494593,461,461,461,461,20
|
|
20241203,140000,24485373,461,461,461,461,179
|
|
20241203,135900,24402854,461,461,461,461,184
|
|
20241203,135800,24318030,461,461,461,461,10
|
|
20241203,135700,24313420,461,461,461,461,0
|
|
20241203,135600,24313420,461,461,461,461,1
|
|
20241203,135500,24312959,461,461,461,461,0
|
|
20241203,135400,24312959,461,461,461,461,0
|
|
20241203,135300,24312959,461,461,461,461,0
|
|
20241203,135200,24312959,461,461,461,461,0
|
|
20241203,135100,24312959,461,461,461,461,0
|
|
20241203,135000,24312959,461,461,461,461,0
|
|
20241203,134900,24312959,461,461,461,461,0
|
|
20241203,134800,24312959,461,461,461,461,0
|
|
20241203,134700,24312959,461,461,461,461,0
|
|
20241203,134600,24312959,461,461,461,461,0
|
|
20241203,134500,24312959,461,461,461,461,0
|
|
20241203,134400,24312959,461,461,461,461,0
|
|
20241203,134300,24312959,461,461,461,461,0
|
|
20241203,134200,24312959,461,461,461,461,0
|
|
20241203,134100,24312959,461,461,461,461,0
|
|
20241203,134000,24312959,461,461,461,461,0
|
|
20241203,133900,24312959,461,461,461,461,0
|
|
20241203,133800,24312959,461,461,461,461,0
|
|
20241203,133700,24312959,461,461,461,461,0
|
|
20241203,133600,24312959,461,461,461,461,0
|
|
20241203,133500,24312959,461,461,461,461,0
|
|
20241203,133400,24312959,461,461,461,461,0
|
|
20241203,133300,24312959,461,461,461,461,0
|
|
20241203,133200,24312959,461,461,461,461,0
|
|
20241203,133100,24312959,461,461,461,461,0
|
|
20241203,133000,24312959,461,461,461,461,0
|
|
20241203,132900,24312959,461,460,461,460,6
|
|
20241203,132800,24310198,460,460,460,460,0
|
|
20241203,132700,24310198,460,460,460,460,0
|
|
20241203,132600,24310198,460,460,460,460,0
|
|
20241203,132500,24310198,460,460,460,460,0
|
|
20241203,132400,24310198,460,460,460,460,1
|
|
20241203,132300,24309738,461,461,461,461,0
|
|
20241203,132200,24309738,461,461,461,461,0
|
|
20241203,132100,24309738,461,461,461,461,0
|
|
20241203,132000,24309738,461,461,461,461,0
|
|
20241203,131900,24309738,461,461,461,461,0
|
|
20241203,131800,24309738,461,461,461,461,0
|
|
20241203,131700,24309738,461,461,461,461,0
|
|
20241203,131600,24309738,461,461,461,461,2
|
|
20241203,131500,24308816,460,460,460,460,0
|
|
20241203,131400,24308816,460,460,460,460,0
|
|
20241203,131300,24308816,460,460,460,460,0
|
|
20241203,131200,24308816,460,460,460,460,0
|
|
20241203,131100,24308816,460,460,460,460,0
|
|
20241203,131000,24308816,460,460,460,460,0
|
|
20241203,130900,24308816,460,460,460,460,0
|
|
20241203,130800,24308816,460,460,460,460,0
|
|
20241203,130700,24308816,460,460,460,460,10
|
|
20241203,130600,24304216,461,461,461,461,0
|
|
20241203,130500,24304216,461,461,461,461,0
|
|
20241203,130400,24304216,461,461,461,461,0
|
|
20241203,130300,24304216,461,461,461,461,0
|
|
20241203,130200,24304216,461,461,461,461,100
|
|
20241203,130100,24258116,461,461,461,461,0
|
|
20241203,130000,24258116,461,461,461,461,0
|
|
20241203,125900,24258116,461,461,461,461,0
|
|
20241203,125800,24258116,461,461,461,461,0
|
|
20241203,125700,24258116,461,461,461,461,0
|
|
20241203,125600,24258116,461,461,461,461,0
|
|
20241203,125500,24258116,461,461,461,461,0
|
|
20241203,125400,24258116,461,461,461,461,0
|
|
20241203,125300,24258116,461,461,461,461,402
|
|
20241203,125200,24072794,461,461,461,461,0
|
|
20241203,125100,24072794,461,461,461,461,2
|
|
20241203,125000,24071872,461,461,461,461,0
|
|
20241203,124900,24071872,461,461,461,461,24
|
|
20241203,124800,24060808,461,461,461,461,0
|
|
20241203,124700,24060808,461,461,461,461,23
|
|
20241203,124600,24050205,461,461,461,461,0
|
|
20241203,124500,24050205,461,461,461,461,0
|
|
20241203,124400,24050205,461,461,461,461,304
|
|
20241203,124300,23910061,461,461,461,461,0
|
|
20241203,124200,23910061,461,461,461,461,0
|
|
20241203,124100,23910061,461,461,461,461,6
|
|
20241203,124000,23907295,461,461,461,461,0
|
|
20241203,123900,23907295,461,461,461,461,0
|
|
20241203,123800,23907295,461,461,461,461,100
|
|
20241203,123700,23861195,461,461,461,461,0
|
|
20241203,123600,23861195,461,461,461,461,100
|
|
20241203,123500,23815095,459,459,459,459,0
|
|
20241203,123400,23815095,459,459,459,459,0
|
|
20241203,123300,23815095,459,459,459,459,0
|
|
20241203,123200,23815095,459,459,459,459,0
|
|
20241203,123100,23815095,459,459,459,459,0
|
|
20241203,123000,23815095,459,459,459,459,0
|
|
20241203,122900,23815095,459,459,459,459,0
|
|
20241203,122800,23815095,459,459,459,459,0
|
|
20241203,122700,23815095,459,459,459,459,0
|
|
20241203,122600,23815095,459,459,459,459,2
|
|
20241203,122500,23814177,459,459,459,459,0
|
|
20241203,122400,23814177,459,459,459,459,0
|
|
20241203,122300,23814177,459,459,459,459,51
|
|
20241203,122200,23790768,459,459,459,459,0
|
|
20241203,122100,23790768,459,459,459,459,0
|
|
20241203,122000,23790768,459,459,459,459,256
|
|
20241203,121900,23673264,459,459,459,459,0
|
|
20241203,121800,23673264,459,460,460,459,163
|
|
20241203,121700,23598337,460,460,460,460,100
|
|
20241203,121600,23552337,460,460,460,460,0
|
|
20241203,121500,23552337,460,460,460,460,0
|
|
20241203,121400,23552337,460,460,460,460,0
|
|
20241203,121300,23552337,460,460,460,460,0
|
|
20241203,121200,23552337,460,460,460,460,0
|
|
20241203,121100,23552337,460,460,460,460,309
|
|
20241203,121000,23410197,459,459,459,459,0
|
|
20241203,120900,23410197,459,459,459,459,0
|
|
20241203,120800,23410197,459,459,459,459,48
|
|
20241203,120700,23388165,460,460,460,460,0
|
|
20241203,120600,23388165,460,460,460,460,20
|
|
20241203,120500,23378965,460,460,460,460,0
|
|
20241203,120400,23378965,460,460,460,460,0
|
|
20241203,120300,23378965,460,460,460,460,1
|
|
20241203,120200,23378505,457,457,457,457,0
|
|
20241203,120100,23378505,457,457,457,457,0
|
|
20241203,120000,23378505,457,458,459,457,331
|
|
20241203,115900,23226876,459,460,460,459,133
|
|
20241203,115800,23165729,460,460,460,460,100
|
|
20241203,115700,23119729,460,460,460,460,0
|
|
20241203,115600,23119729,460,460,460,460,0
|
|
20241203,115500,23119729,460,460,460,460,0
|
|
20241203,115400,23119729,460,460,460,460,0
|
|
20241203,115300,23119729,460,460,460,460,0
|
|
20241203,115200,23119729,460,460,460,460,0
|
|
20241203,115100,23119729,460,460,460,460,2
|
|
20241203,115000,23118809,460,460,460,460,0
|
|
20241203,114900,23118809,460,460,460,460,0
|
|
20241203,114800,23118809,460,457,460,457,6
|
|
20241203,114700,23116058,460,460,460,460,0
|
|
20241203,114600,23116058,460,460,460,460,0
|
|
20241203,114500,23116058,460,460,460,460,0
|
|
20241203,114400,23116058,460,460,460,460,0
|
|
20241203,114300,23116058,460,460,460,460,0
|
|
20241203,114200,23116058,460,460,460,460,0
|
|
20241203,114100,23116058,460,460,460,460,1
|
|
20241203,114000,23115598,460,460,460,460,0
|
|
20241203,113900,23115598,460,460,460,460,50
|
|
20241203,113800,23092598,460,460,460,460,3
|
|
20241203,113700,23091218,460,460,460,460,3
|
|
20241203,113600,23089838,457,457,457,457,0
|
|
20241203,113500,23089838,457,457,457,457,0
|
|
20241203,113400,23089838,457,457,457,457,0
|
|
20241203,113300,23089838,457,457,457,457,0
|
|
20241203,113200,23089838,457,457,457,457,0
|
|
20241203,113100,23089838,457,457,457,457,0
|
|
20241203,113000,23089838,457,457,457,457,1000
|
|
20241203,112900,22632838,457,457,457,457,0
|
|
20241203,112800,22632838,457,457,457,457,0
|
|
20241203,112700,22632838,457,457,457,457,6
|
|
20241203,112600,22630096,460,460,460,460,3000
|
|
20241203,112500,21250096,460,460,460,460,0
|
|
20241203,112400,21250096,460,460,460,460,0
|
|
20241203,112300,21250096,460,460,460,460,50
|
|
20241203,112200,21227096,460,459,460,459,221
|
|
20241203,112100,21125656,460,463,463,449,37150
|
|
20241203,112000,4166313,463,463,463,463,0
|
|
20241203,111900,4166313,463,463,463,463,0
|
|
20241203,111800,4166313,463,463,463,463,0
|
|
20241203,111700,4166313,463,463,463,463,0
|
|
20241203,111600,4166313,463,463,463,463,0
|
|
20241203,111500,4166313,463,463,463,463,0
|
|
20241203,111400,4166313,463,463,463,463,0
|
|
20241203,111300,4166313,463,463,463,463,8
|
|
20241203,111200,4162609,464,464,464,464,0
|
|
20241203,111100,4162609,464,464,464,464,0
|
|
20241203,111000,4162609,464,464,464,464,0
|
|
20241203,110900,4162609,464,464,464,464,0
|
|
20241203,110800,4162609,464,464,464,464,0
|
|
20241203,110700,4162609,464,464,464,464,0
|
|
20241203,110600,4162609,464,464,464,464,0
|
|
20241203,110500,4162609,464,464,464,464,0
|
|
20241203,110400,4162609,464,463,464,463,574
|
|
20241203,110300,3896700,464,464,464,464,0
|
|
20241203,110200,3896700,464,464,464,464,0
|
|
20241203,110100,3896700,464,464,464,464,0
|
|
20241203,110000,3896700,464,464,464,464,0
|
|
20241203,105900,3896700,464,464,464,464,10
|
|
20241203,105800,3892060,464,464,464,464,0
|
|
20241203,105700,3892060,464,464,464,464,0
|
|
20241203,105600,3892060,464,464,464,464,0
|
|
20241203,105500,3892060,464,464,464,464,0
|
|
20241203,105400,3892060,464,464,464,464,0
|
|
20241203,105300,3892060,464,464,464,464,0
|
|
20241203,105200,3892060,464,464,464,464,0
|
|
20241203,105100,3892060,464,464,464,464,0
|
|
20241203,105000,3892060,464,464,464,464,0
|
|
20241203,104900,3892060,464,464,464,464,39
|
|
20241203,104800,3873964,464,464,464,464,0
|
|
20241203,104700,3873964,464,464,464,464,0
|
|
20241203,104600,3873964,464,464,464,464,0
|
|
20241203,104500,3873964,464,464,464,464,1
|
|
20241203,104400,3873500,464,464,464,464,0
|
|
20241203,104300,3873500,464,464,464,464,0
|
|
20241203,104200,3873500,464,464,464,464,0
|
|
20241203,104100,3873500,464,464,464,464,0
|
|
20241203,104000,3873500,464,464,464,464,0
|
|
20241203,103900,3873500,464,464,464,464,430
|
|
20241203,103800,3673980,464,464,464,464,0
|
|
20241203,103700,3673980,464,464,464,464,0
|
|
20241203,103600,3673980,464,464,464,464,0
|
|
20241203,103500,3673980,464,464,464,464,0
|
|
20241203,103400,3673980,464,464,464,464,0
|
|
20241203,103300,3673980,464,464,464,464,0
|
|
20241203,103200,3673980,464,464,464,464,0
|
|
20241203,103100,3673980,464,464,464,464,0
|
|
20241203,103000,3673980,464,464,464,464,0
|
|
20241203,102900,3673980,464,464,464,464,400
|
|
20241203,102800,3488380,464,464,464,464,0
|
|
20241203,102700,3488380,464,463,464,463,6
|
|
20241203,102600,3485599,464,464,464,464,0
|
|
20241203,102500,3485599,464,464,464,464,0
|
|
20241203,102400,3485599,464,464,464,464,0
|
|
20241203,102300,3485599,464,464,464,464,0
|
|
20241203,102200,3485599,464,464,464,464,0
|
|
20241203,102100,3485599,464,464,464,463,561
|
|
20241203,102000,3225795,464,464,464,464,0
|
|
20241203,101900,3225795,464,464,464,464,0
|
|
20241203,101800,3225795,464,464,464,464,5
|
|
20241203,101700,3223475,464,464,464,464,0
|
|
20241203,101600,3223475,464,464,464,464,3
|
|
20241203,101500,3222083,464,464,464,464,0
|
|
20241203,101400,3222083,464,464,464,464,0
|
|
20241203,101300,3222083,464,464,464,464,23
|
|
20241203,101200,3211411,464,464,464,464,0
|
|
20241203,101100,3211411,464,464,464,464,0
|
|
20241203,101000,3211411,464,464,464,464,300
|
|
20241203,100900,3072211,464,464,464,464,0
|
|
20241203,100800,3072211,464,464,464,464,0
|
|
20241203,100700,3072211,464,464,464,464,0
|
|
20241203,100600,3072211,464,464,464,464,105
|
|
20241203,100500,3023491,464,464,464,464,0
|
|
20241203,100400,3023491,464,464,464,464,0
|
|
20241203,100300,3023491,464,464,464,464,0
|
|
20241203,100200,3023491,464,464,464,464,2
|
|
20241203,100100,3022563,464,464,464,464,0
|
|
20241203,100000,3022563,464,464,464,464,0
|
|
20241203,095900,3022563,464,464,464,464,1
|
|
20241203,095800,3022099,464,464,464,464,5
|
|
20241203,095700,3019779,464,464,464,464,1
|
|
20241203,095600,3019315,464,464,464,464,0
|
|
20241203,095500,3019315,464,464,464,464,0
|
|
20241203,095400,3019315,464,464,464,464,0
|
|
20241203,095300,3019315,464,464,464,464,0
|
|
20241203,095200,3019315,464,464,464,464,1
|
|
20241203,095100,3018851,464,464,464,464,0
|
|
20241203,095000,3018851,464,464,464,464,0
|
|
20241203,094900,3018851,464,464,464,464,0
|
|
20241203,094800,3018851,464,464,464,464,0
|
|
20241203,094700,3018851,464,464,464,464,0
|
|
20241203,094600,3018851,464,464,464,464,0
|
|
20241203,094500,3018851,464,464,464,464,0
|
|
20241203,094400,3018851,464,464,464,464,0
|
|
20241203,094300,3018851,464,464,464,464,144
|
|
20241203,094200,2952035,464,464,464,464,0
|
|
20241203,094100,2952035,464,464,464,464,17
|
|
20241203,094000,2944147,464,464,464,464,20
|
|
20241203,093900,2934867,464,464,464,464,100
|
|
20241203,093800,2888467,464,464,464,464,100
|
|
20241203,093700,2842067,464,464,464,464,0
|
|
20241203,093600,2842067,464,464,464,464,2
|
|
20241203,093500,2841139,464,464,464,464,27
|
|
20241203,093400,2828611,464,464,464,464,16
|
|
20241203,093300,2821187,464,464,464,464,0
|
|
20241203,093200,2821187,464,464,464,464,1
|
|
20241203,093100,2820723,464,462,464,462,201
|
|
20241203,093000,2727859,462,462,462,462,0
|
|
20241203,092900,2727859,462,462,462,462,84
|
|
20241203,092800,2689051,464,463,464,462,821
|
|
20241203,092700,2309549,464,464,464,464,0
|
|
20241203,092600,2309549,464,464,464,464,0
|
|
20241203,092500,2309549,464,464,464,464,0
|
|
20241203,092400,2309549,464,464,464,464,150
|
|
20241203,092300,2239949,463,464,464,463,748
|
|
20241203,092200,1893238,464,464,464,464,0
|
|
20241203,092100,1893238,464,464,464,464,0
|
|
20241203,092000,1893238,464,464,464,464,144
|
|
20241203,091900,1826422,465,465,465,465,0
|
|
20241203,091800,1826422,465,465,465,465,0
|
|
20241203,091700,1826422,465,465,465,465,0
|
|
20241203,091600,1826422,465,465,465,465,0
|
|
20241203,091500,1826422,465,465,465,465,0
|
|
20241203,091400,1826422,465,465,465,465,50
|
|
20241203,091300,1803172,461,461,461,461,0
|
|
20241203,091200,1803172,461,462,462,461,1400
|
|
20241203,091100,1157372,461,461,461,461,0
|
|
20241203,091000,1157372,461,461,461,461,0
|
|
20241203,090900,1157372,461,461,461,461,0
|
|
20241203,090800,1157372,461,461,461,461,0
|
|
20241203,090700,1157372,461,461,461,461,1000
|
|
20241203,090600,696372,460,466,466,460,990
|
|
20241203,090500,238738,466,466,466,466,0
|
|
20241203,090400,238738,466,466,466,466,0
|
|
20241203,090300,238738,466,466,466,466,3
|
|
20241203,090200,237340,466,466,466,466,0
|
|
20241203,090100,237340,466,466,466,466,406
|
|
20241203,090000,48144,472,472,472,472,102
|