587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184400,629002823,643,643,643,643,3396
|
|
20241202,184300,629002823,643,643,643,643,0
|
|
20241202,184200,629002823,643,643,643,643,0
|
|
20241202,184100,629002823,643,643,643,643,0
|
|
20241202,184000,629002823,643,643,643,643,0
|
|
20241202,183900,629002823,643,643,643,643,0
|
|
20241202,183800,629002823,643,643,643,643,0
|
|
20241202,183700,629002823,643,643,643,643,0
|
|
20241202,183600,629002823,643,643,643,643,0
|
|
20241202,183500,629002823,643,643,643,643,0
|
|
20241202,183400,629002823,643,643,643,643,0
|
|
20241202,183300,629002823,643,643,643,643,0
|
|
20241202,183200,629002823,643,643,643,643,0
|
|
20241202,183100,629002823,643,643,643,643,0
|
|
20241202,183000,629002823,643,643,643,643,0
|
|
20241202,182900,629002823,643,643,643,643,0
|
|
20241202,182800,629002823,643,643,643,643,0
|
|
20241202,182700,629002823,643,643,643,643,0
|
|
20241202,182600,629002823,643,643,643,643,0
|
|
20241202,182500,629002823,643,643,643,643,0
|
|
20241202,182400,629002823,643,643,643,643,0
|
|
20241202,182300,629002823,643,643,643,643,0
|
|
20241202,182200,629002823,643,643,643,643,0
|
|
20241202,182100,629002823,643,643,643,643,0
|
|
20241202,182000,629002823,643,643,643,643,0
|
|
20241202,181900,629002823,643,643,643,643,0
|
|
20241202,181800,629002823,643,643,643,643,0
|
|
20241202,181700,629002823,643,643,643,643,0
|
|
20241202,181600,629002823,643,643,643,643,0
|
|
20241202,181500,629002823,643,643,643,643,0
|
|
20241202,181400,629002823,643,643,643,643,3396
|
|
20241202,181300,629002823,643,643,643,643,0
|
|
20241202,181200,629002823,643,643,643,643,0
|
|
20241202,181100,629002823,643,643,643,643,0
|
|
20241202,181000,629002823,643,643,643,643,0
|
|
20241202,180900,629002823,643,643,643,643,0
|
|
20241202,180800,629002823,643,643,643,643,0
|
|
20241202,180700,629002823,643,643,643,643,0
|
|
20241202,180600,629002823,643,643,643,643,0
|
|
20241202,180500,629002823,643,643,643,643,0
|
|
20241202,180400,629002823,643,643,643,643,0
|
|
20241202,180300,629002823,643,643,643,643,0
|
|
20241202,180200,629002823,643,643,643,643,0
|
|
20241202,180100,629002823,643,643,643,643,0
|
|
20241202,180000,629002823,643,643,643,643,0
|
|
20241202,175900,629002823,643,643,643,643,0
|
|
20241202,175800,629002823,643,643,643,643,0
|
|
20241202,175700,629002823,643,643,643,643,0
|
|
20241202,175600,629002823,643,643,643,643,0
|
|
20241202,175500,629002823,643,643,643,643,0
|
|
20241202,175400,629002823,643,643,643,643,0
|
|
20241202,175300,629002823,643,643,643,643,0
|
|
20241202,175200,629002823,643,643,643,643,0
|
|
20241202,175100,629002823,643,643,643,643,0
|
|
20241202,175000,629002823,643,643,643,643,0
|
|
20241202,174900,629002823,643,643,643,643,0
|
|
20241202,174800,629002823,643,643,643,643,0
|
|
20241202,174700,629002823,643,643,643,643,0
|
|
20241202,174600,629002823,643,643,643,643,0
|
|
20241202,174500,629002823,643,643,643,643,0
|
|
20241202,174400,629002823,643,643,643,643,3396
|
|
20241202,174300,629002823,643,643,643,643,0
|
|
20241202,174200,629002823,643,643,643,643,0
|
|
20241202,174100,629002823,643,643,643,643,0
|
|
20241202,174000,629002823,643,643,643,643,0
|
|
20241202,173900,629002823,643,643,643,643,0
|
|
20241202,173800,629002823,643,643,643,643,0
|
|
20241202,173700,629002823,643,643,643,643,0
|
|
20241202,173600,629002823,643,643,643,643,0
|
|
20241202,173500,629002823,643,643,643,643,0
|
|
20241202,173400,629002823,643,643,643,643,0
|
|
20241202,173300,629002823,643,643,643,643,0
|
|
20241202,173200,629002823,643,643,643,643,0
|
|
20241202,173100,629002823,643,643,643,643,0
|
|
20241202,173000,629002823,643,643,643,643,0
|
|
20241202,172900,629002823,643,643,643,643,0
|
|
20241202,172800,629002823,643,643,643,643,0
|
|
20241202,172700,629002823,643,643,643,643,0
|
|
20241202,172600,629002823,643,643,643,643,0
|
|
20241202,172500,629002823,643,643,643,643,0
|
|
20241202,172400,629002823,643,643,643,643,0
|
|
20241202,172300,629002823,643,643,643,643,0
|
|
20241202,172200,629002823,643,643,643,643,0
|
|
20241202,172100,629002823,643,643,643,643,0
|
|
20241202,172000,629002823,643,643,643,643,0
|
|
20241202,171900,629002823,643,643,643,643,0
|
|
20241202,171800,629002823,643,643,643,643,0
|
|
20241202,171700,629002823,643,643,643,643,0
|
|
20241202,171600,629002823,643,643,643,643,0
|
|
20241202,171500,629002823,643,643,643,643,0
|
|
20241202,171400,629002823,643,643,643,643,3396
|
|
20241202,171300,629002823,643,643,643,643,0
|
|
20241202,171200,629002823,643,643,643,643,0
|
|
20241202,171100,629002823,643,643,643,643,0
|
|
20241202,171000,629002823,643,643,643,643,0
|
|
20241202,170900,629002823,643,643,643,643,0
|
|
20241202,170800,629002823,643,643,643,643,0
|
|
20241202,170700,629002823,643,643,643,643,0
|
|
20241202,170600,629002823,643,643,643,643,0
|
|
20241202,170500,629002823,643,643,643,643,0
|
|
20241202,170400,629002823,643,643,643,643,0
|
|
20241202,170300,629002823,643,643,643,643,0
|
|
20241202,170200,629002823,643,643,643,643,0
|
|
20241202,170100,629002823,643,643,643,643,0
|
|
20241202,170000,629002823,643,643,643,643,0
|
|
20241202,165900,629002823,643,643,643,643,0
|
|
20241202,165800,629002823,643,643,643,643,0
|
|
20241202,165700,629002823,643,643,643,643,0
|
|
20241202,165600,629002823,643,643,643,643,0
|
|
20241202,165500,629002823,643,643,643,643,0
|
|
20241202,165400,629002823,643,643,643,643,0
|
|
20241202,165300,629002823,643,643,643,643,0
|
|
20241202,165200,629002823,643,643,643,643,0
|
|
20241202,165100,629002823,643,643,643,643,0
|
|
20241202,165000,629002823,643,643,643,643,0
|
|
20241202,164900,629002823,643,643,643,643,0
|
|
20241202,164800,629002823,643,643,643,643,0
|
|
20241202,164700,629002823,643,643,643,643,0
|
|
20241202,164600,629002823,643,643,643,643,0
|
|
20241202,164500,629002823,643,643,643,643,0
|
|
20241202,164400,629002823,643,643,643,643,3396
|
|
20241202,164300,629002823,643,643,643,643,0
|
|
20241202,164200,629002823,643,643,643,643,0
|
|
20241202,164100,629002823,643,643,643,643,0
|
|
20241202,164000,629002823,643,643,643,643,0
|
|
20241202,163900,629002823,643,643,643,643,0
|
|
20241202,163800,629002823,643,643,643,643,0
|
|
20241202,163700,629002823,643,643,643,643,0
|
|
20241202,163600,629002823,643,643,643,643,0
|
|
20241202,163500,629002823,643,643,643,643,0
|
|
20241202,163400,629002823,643,643,643,643,0
|
|
20241202,163300,629002823,643,643,643,643,0
|
|
20241202,163200,629002823,643,643,643,643,0
|
|
20241202,163100,629002823,643,643,643,643,0
|
|
20241202,163000,629002823,643,643,643,643,0
|
|
20241202,162900,629002823,643,643,643,643,0
|
|
20241202,162800,629002823,643,643,643,643,0
|
|
20241202,162700,629002823,643,643,643,643,0
|
|
20241202,162600,629002823,643,643,643,643,0
|
|
20241202,162500,629002823,643,643,643,643,0
|
|
20241202,162400,629002823,643,643,643,643,0
|
|
20241202,162300,629002823,643,643,643,643,0
|
|
20241202,162200,629002823,643,643,643,643,0
|
|
20241202,162100,629002823,643,643,643,643,0
|
|
20241202,162000,629002823,643,643,643,643,0
|
|
20241202,161900,629002823,643,643,643,643,0
|
|
20241202,161800,629002823,643,643,643,643,0
|
|
20241202,161700,629002823,643,643,643,643,0
|
|
20241202,161600,629002823,643,643,643,643,0
|
|
20241202,161500,629002823,643,643,643,643,0
|
|
20241202,161400,629002823,643,643,643,643,3396
|
|
20241202,161300,629002823,643,643,643,643,0
|
|
20241202,161200,629002823,643,643,643,643,0
|
|
20241202,161100,629002823,643,643,643,643,0
|
|
20241202,161000,629002823,643,643,643,643,0
|
|
20241202,160900,629002823,643,643,643,643,0
|
|
20241202,160800,629002823,643,643,643,643,0
|
|
20241202,160700,629002823,643,643,643,643,0
|
|
20241202,160600,629002823,643,643,643,643,0
|
|
20241202,160500,629002823,643,643,643,643,0
|
|
20241202,160400,629002823,643,643,643,643,0
|
|
20241202,160300,629002823,643,643,643,643,0
|
|
20241202,160200,629002823,643,643,643,643,0
|
|
20241202,160100,629002823,643,643,643,643,0
|
|
20241202,160000,629002823,643,643,643,643,0
|
|
20241202,155900,629002823,643,643,643,643,0
|
|
20241202,155800,629002823,643,643,643,643,0
|
|
20241202,155700,629002823,643,643,643,643,0
|
|
20241202,155600,629002823,643,643,643,643,0
|
|
20241202,155500,629002823,643,643,643,643,0
|
|
20241202,155400,629002823,643,643,643,643,0
|
|
20241202,155300,629002823,643,643,643,643,0
|
|
20241202,155200,629002823,643,643,643,643,0
|
|
20241202,155100,629002823,643,643,643,643,0
|
|
20241202,155000,629002823,643,643,643,643,0
|
|
20241202,154900,629002823,643,643,643,643,0
|
|
20241202,154800,629002823,643,643,643,643,0
|
|
20241202,154700,629002823,643,643,643,643,0
|
|
20241202,154600,629002823,643,643,643,643,0
|
|
20241202,154500,629002823,643,643,643,643,0
|
|
20241202,154400,629002823,643,643,643,643,3396
|
|
20241202,154300,629002823,643,643,643,643,0
|
|
20241202,154200,629002823,643,643,643,643,0
|
|
20241202,154100,629002823,643,643,643,643,0
|
|
20241202,154000,629002823,643,643,643,643,0
|
|
20241202,153900,629002823,643,643,643,643,0
|
|
20241202,153800,629002823,643,643,643,643,0
|
|
20241202,153700,629002823,643,643,643,643,0
|
|
20241202,153600,629002823,643,643,643,643,0
|
|
20241202,153500,629002823,643,643,643,643,0
|
|
20241202,153400,629002823,643,643,643,643,0
|
|
20241202,153300,629002823,643,643,643,643,0
|
|
20241202,153200,629002823,643,643,643,643,0
|
|
20241202,153100,629002823,643,643,643,643,0
|
|
20241202,153000,629002823,643,643,643,643,3396
|
|
20241202,152900,626819195,643,643,643,643,0
|
|
20241202,152800,626819195,643,643,643,643,0
|
|
20241202,152700,626819195,643,643,643,643,0
|
|
20241202,152600,626819195,643,643,643,643,0
|
|
20241202,152500,626819195,643,643,643,643,0
|
|
20241202,152400,626819195,643,643,643,643,0
|
|
20241202,152300,626819195,643,643,643,643,0
|
|
20241202,152200,626819195,643,643,643,643,0
|
|
20241202,152100,626819195,643,643,643,643,0
|
|
20241202,152000,626819195,643,643,643,643,0
|
|
20241202,151900,626819195,643,638,643,638,2553
|
|
20241202,151800,625190376,638,643,643,638,35
|
|
20241202,151700,625167896,643,643,643,643,60
|
|
20241202,151600,625129316,643,641,643,638,4932
|
|
20241202,151500,621981418,642,641,642,641,36
|
|
20241202,151400,621958334,641,641,641,641,2661
|
|
20241202,151300,620252633,642,638,642,638,2
|
|
20241202,151200,620251353,638,637,638,637,200
|
|
20241202,151100,620123853,638,639,639,637,5832
|
|
20241202,151000,616406266,639,640,641,639,3621
|
|
20241202,150900,614090304,643,640,643,640,1002
|
|
20241202,150800,613446024,643,643,643,643,0
|
|
20241202,150700,613446024,643,643,643,643,3000
|
|
20241202,150600,611517024,639,642,642,639,25392
|
|
20241202,150500,595267208,643,644,644,641,2015
|
|
20241202,150400,593975023,644,644,644,641,1669
|
|
20241202,150300,592904994,642,642,642,642,0
|
|
20241202,150200,592904994,642,642,642,642,400
|
|
20241202,150100,592648194,643,643,643,643,1380
|
|
20241202,150000,591760854,641,642,642,641,1152
|
|
20241202,145900,591022126,642,642,642,642,0
|
|
20241202,145800,591022126,642,643,643,641,1512
|
|
20241202,145700,590051568,642,642,642,642,0
|
|
20241202,145600,590051568,642,645,645,642,12000
|
|
20241202,145500,582340286,647,647,647,647,0
|
|
20241202,145400,582340286,647,647,647,647,0
|
|
20241202,145300,582340286,647,647,647,647,0
|
|
20241202,145200,582340286,647,647,647,646,1472
|
|
20241202,145100,581388372,647,647,647,647,20
|
|
20241202,145000,581375432,648,648,648,648,0
|
|
20241202,144900,581375432,648,648,648,648,0
|
|
20241202,144800,581375432,648,648,648,648,0
|
|
20241202,144700,581375432,648,648,648,648,0
|
|
20241202,144600,581375432,648,647,648,647,1897
|
|
20241202,144500,580148071,647,647,647,647,0
|
|
20241202,144400,580148071,647,645,647,645,1028
|
|
20241202,144300,579483071,645,645,645,645,443
|
|
20241202,144200,579197336,647,647,647,647,0
|
|
20241202,144100,579197336,647,643,647,643,10
|
|
20241202,144000,579190898,648,646,648,646,220
|
|
20241202,143900,579048612,646,646,646,646,0
|
|
20241202,143800,579048612,646,646,646,646,3
|
|
20241202,143700,579046674,646,646,646,642,11333
|
|
20241202,143600,571754563,643,644,644,643,750
|
|
20241202,143500,571271755,646,646,646,646,0
|
|
20241202,143400,571271755,646,646,646,646,100
|
|
20241202,143300,571207155,646,646,646,646,0
|
|
20241202,143200,571207155,646,645,646,644,8811
|
|
20241202,143100,565528379,646,645,646,645,220
|
|
20241202,143000,565386477,646,647,647,645,5923
|
|
20241202,142900,561560434,645,648,648,645,136
|
|
20241202,142800,561472572,648,648,648,648,0
|
|
20241202,142700,561472572,648,648,648,648,11
|
|
20241202,142600,561465444,648,648,648,645,4073
|
|
20241202,142500,558838140,646,646,646,646,102
|
|
20241202,142400,558772248,648,648,648,648,1
|
|
20241202,142300,558771600,648,646,648,646,5002
|
|
20241202,142200,555540304,648,648,648,648,0
|
|
20241202,142100,555540304,648,648,648,648,0
|
|
20241202,142000,555540304,648,648,648,648,0
|
|
20241202,141900,555540304,648,648,648,648,5
|
|
20241202,141800,555537064,646,646,646,646,524
|
|
20241202,141700,555198560,646,646,646,646,0
|
|
20241202,141600,555198560,646,646,646,646,10
|
|
20241202,141500,555192100,646,646,646,646,12
|
|
20241202,141400,555184348,645,645,645,645,5000
|
|
20241202,141300,551959348,645,646,646,645,4155
|
|
20241202,141200,549276218,646,648,648,646,3141
|
|
20241202,141100,547244850,648,648,648,647,3100
|
|
20241202,141000,545238150,648,648,648,648,0
|
|
20241202,140900,545238150,648,648,648,648,0
|
|
20241202,140800,545238150,648,648,648,648,6
|
|
20241202,140700,545234262,648,648,648,648,954
|
|
20241202,140600,544616070,648,648,648,648,1441
|
|
20241202,140500,543682302,647,648,648,647,815
|
|
20241202,140400,543154988,648,648,648,648,0
|
|
20241202,140300,543154988,648,648,648,648,76
|
|
20241202,140200,543105740,647,648,648,647,3
|
|
20241202,140100,543103797,647,647,647,647,1200
|
|
20241202,140000,542327397,647,647,647,647,0
|
|
20241202,135900,542327397,647,647,647,647,99
|
|
20241202,135800,542263344,647,647,647,647,2399
|
|
20241202,135700,540711191,647,647,647,647,4122
|
|
20241202,135600,538044257,648,647,648,647,2
|
|
20241202,135500,538042962,648,648,648,648,2
|
|
20241202,135400,538041666,647,648,648,647,92
|
|
20241202,135300,537982140,647,647,647,647,0
|
|
20241202,135200,537982140,647,647,647,647,0
|
|
20241202,135100,537982140,647,647,647,647,0
|
|
20241202,135000,537982140,647,647,647,647,0
|
|
20241202,134900,537982140,647,647,647,647,0
|
|
20241202,134800,537982140,647,647,647,647,156
|
|
20241202,134700,537881208,647,647,647,647,360
|
|
20241202,134600,537648288,647,647,647,647,0
|
|
20241202,134500,537648288,647,647,647,647,0
|
|
20241202,134400,537648288,647,647,647,647,0
|
|
20241202,134300,537648288,647,648,648,647,10
|
|
20241202,134200,537641817,648,648,648,648,0
|
|
20241202,134100,537641817,648,648,648,648,0
|
|
20241202,134000,537641817,648,648,648,648,206
|
|
20241202,133900,537508329,648,648,648,648,0
|
|
20241202,133800,537508329,648,648,648,648,200
|
|
20241202,133700,537378729,650,650,650,650,0
|
|
20241202,133600,537378729,650,648,650,648,4081
|
|
20241202,133500,534728254,648,648,648,648,0
|
|
20241202,133400,534728254,648,648,648,648,7
|
|
20241202,133300,534723718,648,648,648,648,0
|
|
20241202,133200,534723718,648,648,648,648,2600
|
|
20241202,133100,533038918,647,647,647,647,0
|
|
20241202,133000,533038918,647,647,647,647,1560
|
|
20241202,132900,532029598,647,646,647,646,1134
|
|
20241202,132800,531296004,646,646,646,646,0
|
|
20241202,132700,531296004,646,646,646,646,0
|
|
20241202,132600,531296004,646,646,646,646,240
|
|
20241202,132500,531140964,645,645,645,645,9
|
|
20241202,132400,531135159,645,646,646,645,1555
|
|
20241202,132300,530132179,646,646,646,646,5
|
|
20241202,132200,530128949,646,645,646,645,2500
|
|
20241202,132100,528515449,645,645,645,645,0
|
|
20241202,132000,528515449,645,645,645,645,3200
|
|
20241202,131900,526451449,644,644,644,644,1300
|
|
20241202,131800,525614249,645,644,645,644,1600
|
|
20241202,131700,524583549,644,644,644,644,0
|
|
20241202,131600,524583549,644,646,646,644,3873
|
|
20241202,131500,522085697,646,646,646,646,0
|
|
20241202,131400,522085697,646,646,646,646,0
|
|
20241202,131300,522085697,646,646,646,646,3
|
|
20241202,131200,522083759,646,646,646,646,512
|
|
20241202,131100,521753007,646,646,646,646,274
|
|
20241202,131000,521576003,643,643,643,643,603
|
|
20241202,130900,521188274,643,643,643,643,0
|
|
20241202,130800,521188274,643,643,643,643,941
|
|
20241202,130700,520583211,644,645,646,644,4038
|
|
20241202,130600,517978556,645,645,645,645,3
|
|
20241202,130500,517976621,645,645,645,645,10
|
|
20241202,130400,517970171,646,646,646,646,0
|
|
20241202,130300,517970171,646,646,646,646,1
|
|
20241202,130200,517969525,643,644,644,643,3490
|
|
20241202,130100,515722226,645,645,645,645,1900
|
|
20241202,130000,514496726,645,646,646,645,86
|
|
20241202,125900,514441191,647,647,647,647,8
|
|
20241202,125800,514436015,647,647,647,647,0
|
|
20241202,125700,514436015,647,647,647,647,0
|
|
20241202,125600,514436015,647,647,647,647,1
|
|
20241202,125500,514435368,646,646,646,646,5
|
|
20241202,125400,514432138,646,647,647,646,40
|
|
20241202,125300,514406287,647,647,647,647,0
|
|
20241202,125200,514406287,647,647,647,647,0
|
|
20241202,125100,514406287,647,645,647,645,17
|
|
20241202,125000,514395290,647,645,647,645,2
|
|
20241202,124900,514393998,644,644,644,644,0
|
|
20241202,124800,514393998,644,644,644,644,0
|
|
20241202,124700,514393998,644,644,644,644,0
|
|
20241202,124600,514393998,644,646,647,644,3105
|
|
20241202,124500,512391715,646,646,646,646,646
|
|
20241202,124400,511974399,647,647,647,647,395
|
|
20241202,124300,511718834,647,647,647,647,0
|
|
20241202,124200,511718834,647,647,647,647,58
|
|
20241202,124100,511681308,647,647,647,647,0
|
|
20241202,124000,511681308,647,647,647,647,100
|
|
20241202,123900,511616608,647,647,647,647,1417
|
|
20241202,123800,510699809,646,646,646,646,200
|
|
20241202,123700,510570609,647,647,647,647,283
|
|
20241202,123600,510387508,647,647,647,647,100
|
|
20241202,123500,510322808,647,646,647,646,1434
|
|
20241202,123400,509395144,647,647,647,647,111
|
|
20241202,123300,509323327,647,647,647,647,5
|
|
20241202,123200,509320092,648,648,648,648,0
|
|
20241202,123100,509320092,648,648,648,648,10
|
|
20241202,123000,509313612,646,646,646,646,73
|
|
20241202,122900,509266454,646,646,646,646,0
|
|
20241202,122800,509266454,646,646,646,646,1245
|
|
20241202,122700,508462184,646,645,646,645,1007
|
|
20241202,122600,507811675,644,645,645,644,2578
|
|
20241202,122500,506149830,648,648,648,648,0
|
|
20241202,122400,506149830,648,645,648,645,19
|
|
20241202,122300,506137521,645,645,645,645,0
|
|
20241202,122200,506137521,645,645,645,645,0
|
|
20241202,122100,506137521,645,645,645,645,0
|
|
20241202,122000,506137521,645,645,645,645,240
|
|
20241202,121900,505982721,645,645,645,645,3181
|
|
20241202,121800,503930976,645,645,645,645,0
|
|
20241202,121700,503930976,645,645,645,645,0
|
|
20241202,121600,503930976,645,647,647,645,3322
|
|
20241202,121500,501787054,646,646,646,646,0
|
|
20241202,121400,501787054,646,646,646,646,0
|
|
20241202,121300,501787054,646,647,647,646,6000
|
|
20241202,121200,497910817,647,647,647,647,1763
|
|
20241202,121100,496770156,646,647,647,646,1015
|
|
20241202,121000,496113489,648,648,648,648,0
|
|
20241202,120900,496113489,648,647,648,647,166
|
|
20241202,120800,496006082,648,648,648,648,59
|
|
20241202,120700,495967850,648,648,648,648,1000
|
|
20241202,120600,495319850,647,647,647,647,0
|
|
20241202,120500,495319850,647,650,650,647,3004
|
|
20241202,120400,493375250,649,649,649,649,0
|
|
20241202,120300,493375250,649,649,649,649,0
|
|
20241202,120200,493375250,649,649,649,649,1
|
|
20241202,120100,493374601,649,649,649,649,0
|
|
20241202,120000,493374601,649,649,649,649,3855
|
|
20241202,115900,490872706,649,649,649,648,1421
|
|
20241202,115800,489951374,649,649,649,649,4
|
|
20241202,115700,489948778,649,649,649,648,1660
|
|
20241202,115600,488872963,650,650,650,650,1
|
|
20241202,115500,488872313,648,649,649,648,2560
|
|
20241202,115400,487212262,650,650,650,650,19
|
|
20241202,115300,487199912,650,650,650,650,0
|
|
20241202,115200,487199912,650,651,652,650,9356
|
|
20241202,115100,481111792,651,652,652,651,589
|
|
20241202,115000,480728153,652,652,652,652,9
|
|
20241202,114900,480722285,652,652,652,652,0
|
|
20241202,114800,480722285,652,652,652,652,100
|
|
20241202,114700,480657085,652,652,652,652,0
|
|
20241202,114600,480657085,652,652,652,652,1
|
|
20241202,114500,480656433,652,653,653,652,1982
|
|
20241202,114400,479364166,653,654,654,653,300
|
|
20241202,114300,479168116,654,654,654,654,0
|
|
20241202,114200,479168116,654,652,654,652,3482
|
|
20241202,114100,476890993,650,650,650,650,0
|
|
20241202,114000,476890993,650,652,652,650,1576
|
|
20241202,113900,475863443,652,652,652,652,300
|
|
20241202,113800,475667843,652,652,652,652,200
|
|
20241202,113700,475537443,652,652,652,652,203
|
|
20241202,113600,475405087,652,652,652,652,0
|
|
20241202,113500,475405087,652,652,652,652,0
|
|
20241202,113400,475405087,652,652,652,652,5
|
|
20241202,113300,475401827,652,652,652,652,3
|
|
20241202,113200,475399871,652,652,652,652,10
|
|
20241202,113100,475393351,652,652,652,652,308
|
|
20241202,113000,475192535,651,652,652,651,3525
|
|
20241202,112900,472894260,652,652,652,652,0
|
|
20241202,112800,472894260,652,652,652,652,0
|
|
20241202,112700,472894260,652,650,652,650,1727
|
|
20241202,112600,471769486,650,650,650,650,1
|
|
20241202,112500,471768836,651,649,651,649,13
|
|
20241202,112400,471760381,651,651,651,651,774
|
|
20241202,112300,471256507,651,651,651,651,4
|
|
20241202,112200,471253903,651,651,651,651,1
|
|
20241202,112100,471253252,648,648,648,648,200
|
|
20241202,112000,471123652,651,651,651,651,0
|
|
20241202,111900,471123652,651,648,651,648,12
|
|
20241202,111800,471115870,648,648,648,648,0
|
|
20241202,111700,471115870,648,648,648,648,168
|
|
20241202,111600,471007006,649,649,649,649,1444
|
|
20241202,111500,470069850,650,650,650,650,0
|
|
20241202,111400,470069850,650,650,650,650,10
|
|
20241202,111300,470063350,650,650,650,650,10
|
|
20241202,111200,470056850,649,649,649,649,200
|
|
20241202,111100,469927050,649,649,649,649,0
|
|
20241202,111000,469927050,649,649,649,649,1
|
|
20241202,110900,469926401,651,651,651,651,1
|
|
20241202,110800,469925750,649,649,649,649,20
|
|
20241202,110700,469912770,649,649,649,649,7
|
|
20241202,110600,469908227,648,648,648,648,1022
|
|
20241202,110500,469245971,647,648,648,647,3235
|
|
20241202,110400,467151649,649,649,649,649,114
|
|
20241202,110300,467077663,650,650,650,650,300
|
|
20241202,110200,466882663,650,650,650,650,100
|
|
20241202,110100,466817663,650,650,650,650,100
|
|
20241202,110000,466752663,650,650,650,650,0
|
|
20241202,105900,466752663,650,649,650,649,14
|
|
20241202,105800,466743567,649,649,649,649,0
|
|
20241202,105700,466743567,649,649,649,649,31
|
|
20241202,105600,466723448,650,650,650,650,15
|
|
20241202,105500,466713698,650,650,650,650,424
|
|
20241202,105400,466438098,650,650,650,650,10
|
|
20241202,105300,466431598,649,649,649,649,1
|
|
20241202,105200,466430949,650,650,650,650,251
|
|
20241202,105100,466267799,650,650,650,650,0
|
|
20241202,105000,466267799,650,650,650,650,201
|
|
20241202,104900,466137149,650,650,650,650,0
|
|
20241202,104800,466137149,650,648,650,648,858
|
|
20241202,104700,465581163,648,648,648,648,0
|
|
20241202,104600,465581163,648,648,648,648,547
|
|
20241202,104500,465226707,648,648,648,648,9
|
|
20241202,104400,465220875,649,649,649,649,674
|
|
20241202,104300,464783449,649,648,649,648,728
|
|
20241202,104200,464310982,648,649,649,648,345
|
|
20241202,104100,464087195,647,649,649,647,1540
|
|
20241202,104000,463088815,647,646,647,646,31
|
|
20241202,103900,463068759,646,646,646,646,26
|
|
20241202,103800,463051963,645,645,645,645,0
|
|
20241202,103700,463051963,645,645,645,645,0
|
|
20241202,103600,463051963,645,645,645,645,0
|
|
20241202,103500,463051963,645,645,645,645,149
|
|
20241202,103400,462955858,645,647,647,645,20724
|
|
20241202,103300,449575057,648,647,648,647,769
|
|
20241202,103200,449077449,647,648,648,647,772
|
|
20241202,103100,448577693,648,648,648,648,2000
|
|
20241202,103000,447281693,647,648,649,647,4849
|
|
20241202,102900,444139541,650,650,650,650,111
|
|
20241202,102800,444067391,650,647,650,647,3367
|
|
20241202,102700,441888930,646,646,646,646,0
|
|
20241202,102600,441888930,646,650,650,646,424
|
|
20241202,102500,441614981,646,650,651,646,25915
|
|
20241202,102400,424814685,651,652,652,651,4499
|
|
20241202,102300,421885827,652,652,652,652,376
|
|
20241202,102200,421640675,652,653,653,652,2610
|
|
20241202,102100,419938697,653,654,654,653,1526
|
|
20241202,102000,418941176,654,654,654,654,0
|
|
20241202,101900,418941176,654,654,654,654,28
|
|
20241202,101800,418922864,654,656,656,654,3000
|
|
20241202,101700,416959088,656,656,656,656,0
|
|
20241202,101600,416959088,656,656,656,656,444
|
|
20241202,101500,416667824,655,655,655,655,160
|
|
20241202,101400,416563024,655,656,656,655,1001
|
|
20241202,101300,415907368,655,654,655,654,2
|
|
20241202,101200,415906059,654,654,654,654,1500
|
|
20241202,101100,414925059,653,653,653,653,1
|
|
20241202,101000,414924406,653,653,653,651,3978
|
|
20241202,100900,412331951,653,651,653,651,1611
|
|
20241202,100800,411282971,653,652,653,651,5259
|
|
20241202,100700,407856042,652,653,653,652,3501
|
|
20241202,100600,405572210,654,654,654,654,5576
|
|
20241202,100500,401925506,654,656,656,654,1543
|
|
20241202,100400,400916324,656,656,656,656,0
|
|
20241202,100300,400916324,656,657,657,654,2200
|
|
20241202,100200,399474875,657,659,659,657,3625
|
|
20241202,100100,397090622,657,660,660,657,53
|
|
20241202,100000,397055741,657,660,660,657,4811
|
|
20241202,095900,393888834,663,663,663,663,300
|
|
20241202,095800,393689934,660,660,660,659,2113
|
|
20241202,095700,392295467,664,664,664,664,4
|
|
20241202,095600,392292811,664,664,664,664,1
|
|
20241202,095500,392292147,660,661,665,660,4997
|
|
20241202,095400,388991527,665,662,665,660,6119
|
|
20241202,095300,384944901,662,663,663,662,2763
|
|
20241202,095200,383115000,663,668,668,663,226
|
|
20241202,095100,382965012,663,668,670,663,6850
|
|
20241202,095000,378411421,666,664,666,663,4382
|
|
20241202,094900,375501227,664,670,670,664,1653
|
|
20241202,094800,374402189,670,669,670,664,222
|
|
20241202,094700,374254565,670,664,671,663,67072
|
|
20241202,094600,329421728,664,667,670,664,55162
|
|
20241202,094500,292478295,667,667,667,665,1661
|
|
20241202,094400,291372432,667,671,671,666,8910
|
|
20241202,094300,285429434,672,673,673,667,10808
|
|
20241202,094200,278174617,674,672,675,670,2458
|
|
20241202,094100,276524284,672,675,677,672,30666
|
|
20241202,094000,255835799,675,677,678,672,28972
|
|
20241202,093900,236286531,677,661,681,661,100918
|
|
20241202,093800,168510528,661,657,686,657,65320
|
|
20241202,093700,124633125,657,655,657,655,15
|
|
20241202,093600,124623275,653,653,653,652,27491
|
|
20241202,093500,106671876,653,658,658,653,522
|
|
20241202,093400,106329341,658,656,658,656,9668
|
|
20241202,093300,99973443,657,654,657,654,205
|
|
20241202,093200,99839370,658,658,659,658,1004
|
|
20241202,093100,99178465,658,654,659,654,7690
|
|
20241202,093000,94120200,659,658,659,658,9646
|
|
20241202,092900,87771508,658,655,659,655,26402
|
|
20241202,092800,70467522,655,655,656,654,7459
|
|
20241202,092700,65582439,654,654,655,653,1362
|
|
20241202,092600,64692450,654,653,654,653,8076
|
|
20241202,092500,59417744,653,650,653,650,6575
|
|
20241202,092400,55140428,650,650,650,650,2000
|
|
20241202,092300,53840428,647,647,647,647,0
|
|
20241202,092200,53840428,647,649,649,647,1614
|
|
20241202,092100,52794170,647,647,647,647,289
|
|
20241202,092000,52607187,647,649,649,647,650
|
|
20241202,091900,52186390,650,650,650,650,1077
|
|
20241202,091800,51486340,651,650,651,649,1069
|
|
20241202,091700,50791435,647,650,650,647,3857
|
|
20241202,091600,48294194,650,648,650,648,700
|
|
20241202,091500,47839450,648,648,648,648,7846
|
|
20241202,091400,42755242,648,648,648,648,1000
|
|
20241202,091300,42107242,649,648,649,648,507
|
|
20241202,091200,41778662,649,649,649,648,1115
|
|
20241202,091100,41055137,649,648,649,648,20544
|
|
20241202,091000,27734782,647,647,647,647,1000
|
|
20241202,090900,27087782,642,648,648,642,2788
|
|
20241202,090800,25293028,648,645,648,645,4948
|
|
20241202,090700,22097190,644,646,646,644,707
|
|
20241202,090600,21641468,649,649,649,649,0
|
|
20241202,090500,21641468,649,645,649,644,1437
|
|
20241202,090400,20714431,646,649,649,646,8846
|
|
20241202,090300,14997606,649,651,651,648,9371
|
|
20241202,090200,8911264,651,651,651,651,5840
|
|
20241202,090100,5109424,651,655,655,651,4006
|
|
20241202,090000,2500098,655,651,656,651,3640
|