587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184400,592024489,665,665,665,665,30611
|
|
20241203,184300,592024489,665,665,665,665,0
|
|
20241203,184200,592024489,665,665,665,665,0
|
|
20241203,184100,592024489,665,665,665,665,0
|
|
20241203,184000,592024489,665,665,665,665,0
|
|
20241203,183900,592024489,665,665,665,665,0
|
|
20241203,183800,592024489,665,665,665,665,0
|
|
20241203,183700,592024489,665,665,665,665,0
|
|
20241203,183600,592024489,665,665,665,665,0
|
|
20241203,183500,592024489,665,665,665,665,0
|
|
20241203,183400,592024489,665,665,665,665,0
|
|
20241203,183300,592024489,665,665,665,665,0
|
|
20241203,183200,592024489,665,665,665,665,0
|
|
20241203,183100,592024489,665,665,665,665,0
|
|
20241203,183000,592024489,665,665,665,665,0
|
|
20241203,182900,592024489,665,665,665,665,0
|
|
20241203,182800,592024489,665,665,665,665,0
|
|
20241203,182700,592024489,665,665,665,665,0
|
|
20241203,182600,592024489,665,665,665,665,0
|
|
20241203,182500,592024489,665,665,665,665,0
|
|
20241203,182400,592024489,665,665,665,665,0
|
|
20241203,182300,592024489,665,665,665,665,0
|
|
20241203,182200,592024489,665,665,665,665,0
|
|
20241203,182100,592024489,665,665,665,665,0
|
|
20241203,182000,592024489,665,665,665,665,0
|
|
20241203,181900,592024489,665,665,665,665,0
|
|
20241203,181800,592024489,665,665,665,665,0
|
|
20241203,181700,592024489,665,665,665,665,0
|
|
20241203,181600,592024489,665,665,665,665,0
|
|
20241203,181500,592024489,665,665,665,665,0
|
|
20241203,181400,592024489,665,665,665,665,30611
|
|
20241203,181300,592024489,665,665,665,665,0
|
|
20241203,181200,592024489,665,665,665,665,0
|
|
20241203,181100,592024489,665,665,665,665,0
|
|
20241203,181000,592024489,665,665,665,665,0
|
|
20241203,180900,592024489,665,665,665,665,0
|
|
20241203,180800,592024489,665,665,665,665,0
|
|
20241203,180700,592024489,665,665,665,665,0
|
|
20241203,180600,592024489,665,665,665,665,0
|
|
20241203,180500,592024489,665,665,665,665,0
|
|
20241203,180400,592024489,665,665,665,665,0
|
|
20241203,180300,592024489,665,665,665,665,0
|
|
20241203,180200,592024489,665,665,665,665,0
|
|
20241203,180100,592024489,665,665,665,665,0
|
|
20241203,180000,592024489,665,665,665,665,0
|
|
20241203,175900,592024489,665,665,665,665,0
|
|
20241203,175800,592024489,665,665,665,665,0
|
|
20241203,175700,592024489,665,665,665,665,0
|
|
20241203,175600,592024489,665,665,665,665,0
|
|
20241203,175500,592024489,665,665,665,665,0
|
|
20241203,175400,592024489,665,665,665,665,0
|
|
20241203,175300,592024489,665,665,665,665,0
|
|
20241203,175200,592024489,665,665,665,665,0
|
|
20241203,175100,592024489,665,665,665,665,0
|
|
20241203,175000,592024489,665,665,665,665,0
|
|
20241203,174900,592024489,665,665,665,665,0
|
|
20241203,174800,592024489,665,665,665,665,0
|
|
20241203,174700,592024489,665,665,665,665,0
|
|
20241203,174600,592024489,665,665,665,665,0
|
|
20241203,174500,592024489,665,665,665,665,0
|
|
20241203,174400,592024489,665,665,665,665,30611
|
|
20241203,174300,592024489,665,665,665,665,0
|
|
20241203,174200,592024489,665,665,665,665,0
|
|
20241203,174100,592024489,665,665,665,665,0
|
|
20241203,174000,592024489,665,665,665,665,0
|
|
20241203,173900,592024489,665,665,665,665,0
|
|
20241203,173800,592024489,665,665,665,665,0
|
|
20241203,173700,592024489,665,665,665,665,0
|
|
20241203,173600,592024489,665,665,665,665,0
|
|
20241203,173500,592024489,665,665,665,665,0
|
|
20241203,173400,592024489,665,665,665,665,0
|
|
20241203,173300,592024489,665,665,665,665,0
|
|
20241203,173200,592024489,665,665,665,665,0
|
|
20241203,173100,592024489,665,665,665,665,0
|
|
20241203,173000,592024489,665,665,665,665,0
|
|
20241203,172900,592024489,665,665,665,665,0
|
|
20241203,172800,592024489,665,665,665,665,0
|
|
20241203,172700,592024489,665,665,665,665,0
|
|
20241203,172600,592024489,665,665,665,665,0
|
|
20241203,172500,592024489,665,665,665,665,0
|
|
20241203,172400,592024489,665,665,665,665,0
|
|
20241203,172300,592024489,665,665,665,665,0
|
|
20241203,172200,592024489,665,665,665,665,0
|
|
20241203,172100,592024489,665,665,665,665,0
|
|
20241203,172000,592024489,665,665,665,665,0
|
|
20241203,171900,592024489,665,665,665,665,0
|
|
20241203,171800,592024489,665,665,665,665,0
|
|
20241203,171700,592024489,665,665,665,665,0
|
|
20241203,171600,592024489,665,665,665,665,0
|
|
20241203,171500,592024489,665,665,665,665,0
|
|
20241203,171400,592024489,665,665,665,665,30611
|
|
20241203,171300,592024489,665,665,665,665,0
|
|
20241203,171200,592024489,665,665,665,665,0
|
|
20241203,171100,592024489,665,665,665,665,0
|
|
20241203,171000,592024489,665,665,665,665,0
|
|
20241203,170900,592024489,665,665,665,665,0
|
|
20241203,170800,592024489,665,665,665,665,0
|
|
20241203,170700,592024489,665,665,665,665,0
|
|
20241203,170600,592024489,665,665,665,665,0
|
|
20241203,170500,592024489,665,665,665,665,0
|
|
20241203,170400,592024489,665,665,665,665,0
|
|
20241203,170300,592024489,665,665,665,665,0
|
|
20241203,170200,592024489,665,665,665,665,0
|
|
20241203,170100,592024489,665,665,665,665,0
|
|
20241203,170000,592024489,665,665,665,665,0
|
|
20241203,165900,592024489,665,665,665,665,0
|
|
20241203,165800,592024489,665,665,665,665,0
|
|
20241203,165700,592024489,665,665,665,665,0
|
|
20241203,165600,592024489,665,665,665,665,0
|
|
20241203,165500,592024489,665,665,665,665,0
|
|
20241203,165400,592024489,665,665,665,665,0
|
|
20241203,165300,592024489,665,665,665,665,0
|
|
20241203,165200,592024489,665,665,665,665,0
|
|
20241203,165100,592024489,665,665,665,665,0
|
|
20241203,165000,592024489,665,665,665,665,0
|
|
20241203,164900,592024489,665,665,665,665,0
|
|
20241203,164800,592024489,665,665,665,665,0
|
|
20241203,164700,592024489,665,665,665,665,0
|
|
20241203,164600,592024489,665,665,665,665,0
|
|
20241203,164500,592024489,665,665,665,665,0
|
|
20241203,164400,592024489,665,665,665,665,30611
|
|
20241203,164300,592024489,665,665,665,665,0
|
|
20241203,164200,592024489,665,665,665,665,0
|
|
20241203,164100,592024489,665,665,665,665,0
|
|
20241203,164000,592024489,665,665,665,665,0
|
|
20241203,163900,592024489,665,665,665,665,0
|
|
20241203,163800,592024489,665,665,665,665,0
|
|
20241203,163700,592024489,665,665,665,665,0
|
|
20241203,163600,592024489,665,665,665,665,0
|
|
20241203,163500,592024489,665,665,665,665,0
|
|
20241203,163400,592024489,665,665,665,665,0
|
|
20241203,163300,592024489,665,665,665,665,0
|
|
20241203,163200,592024489,665,665,665,665,0
|
|
20241203,163100,592024489,665,665,665,665,0
|
|
20241203,163000,592024489,665,665,665,665,0
|
|
20241203,162900,592024489,665,665,665,665,0
|
|
20241203,162800,592024489,665,665,665,665,0
|
|
20241203,162700,592024489,665,665,665,665,0
|
|
20241203,162600,592024489,665,665,665,665,0
|
|
20241203,162500,592024489,665,665,665,665,0
|
|
20241203,162400,592024489,665,665,665,665,0
|
|
20241203,162300,592024489,665,665,665,665,0
|
|
20241203,162200,592024489,665,665,665,665,0
|
|
20241203,162100,592024489,665,665,665,665,0
|
|
20241203,162000,592024489,665,665,665,665,0
|
|
20241203,161900,592024489,665,665,665,665,0
|
|
20241203,161800,592024489,665,665,665,665,0
|
|
20241203,161700,592024489,665,665,665,665,0
|
|
20241203,161600,592024489,665,665,665,665,0
|
|
20241203,161500,592024489,665,665,665,665,0
|
|
20241203,161400,592024489,665,665,665,665,30611
|
|
20241203,161300,592024489,665,665,665,665,0
|
|
20241203,161200,592024489,665,665,665,665,0
|
|
20241203,161100,592024489,665,665,665,665,0
|
|
20241203,161000,592024489,665,665,665,665,0
|
|
20241203,160900,592024489,665,665,665,665,0
|
|
20241203,160800,592024489,665,665,665,665,0
|
|
20241203,160700,592024489,665,665,665,665,0
|
|
20241203,160600,592024489,665,665,665,665,0
|
|
20241203,160500,592024489,665,665,665,665,0
|
|
20241203,160400,592024489,665,665,665,665,0
|
|
20241203,160300,592024489,665,665,665,665,0
|
|
20241203,160200,592024489,665,665,665,665,0
|
|
20241203,160100,592024489,665,665,665,665,0
|
|
20241203,160000,592024489,665,665,665,665,0
|
|
20241203,155900,592024489,665,665,665,665,0
|
|
20241203,155800,592024489,665,665,665,665,0
|
|
20241203,155700,592024489,665,665,665,665,0
|
|
20241203,155600,592024489,665,665,665,665,0
|
|
20241203,155500,592024489,665,665,665,665,0
|
|
20241203,155400,592024489,665,665,665,665,0
|
|
20241203,155300,592024489,665,665,665,665,0
|
|
20241203,155200,592024489,665,665,665,665,0
|
|
20241203,155100,592024489,665,665,665,665,0
|
|
20241203,155000,592024489,665,665,665,665,0
|
|
20241203,154900,592024489,665,665,665,665,0
|
|
20241203,154800,592024489,665,665,665,665,0
|
|
20241203,154700,592024489,665,665,665,665,0
|
|
20241203,154600,592024489,665,665,665,665,0
|
|
20241203,154500,592024489,665,665,665,665,0
|
|
20241203,154400,592024489,665,665,665,665,30611
|
|
20241203,154300,592024489,665,665,665,665,0
|
|
20241203,154200,592024489,665,665,665,665,0
|
|
20241203,154100,592024489,665,665,665,665,0
|
|
20241203,154000,592024489,665,665,665,665,0
|
|
20241203,153900,592024489,665,665,665,665,0
|
|
20241203,153800,592024489,665,665,665,665,0
|
|
20241203,153700,592024489,665,665,665,665,0
|
|
20241203,153600,592024489,665,665,665,665,0
|
|
20241203,153500,592024489,665,665,665,665,0
|
|
20241203,153400,592024489,665,665,665,665,0
|
|
20241203,153300,592024489,665,665,665,665,0
|
|
20241203,153200,592024489,665,665,665,665,0
|
|
20241203,153100,592024489,665,665,665,665,0
|
|
20241203,153000,592024489,665,665,665,665,30611
|
|
20241203,152900,571668174,660,660,660,660,0
|
|
20241203,152800,571668174,660,660,660,660,0
|
|
20241203,152700,571668174,660,660,660,660,0
|
|
20241203,152600,571668174,660,660,660,660,0
|
|
20241203,152500,571668174,660,660,660,660,0
|
|
20241203,152400,571668174,660,660,660,660,0
|
|
20241203,152300,571668174,660,660,660,660,0
|
|
20241203,152200,571668174,660,660,660,660,0
|
|
20241203,152100,571668174,660,660,660,660,0
|
|
20241203,152000,571668174,660,660,660,660,0
|
|
20241203,151900,571668174,660,660,660,660,3500
|
|
20241203,151800,569358174,658,658,660,658,1044
|
|
20241203,151700,568669622,660,660,660,660,2
|
|
20241203,151600,568668302,660,660,660,660,1000
|
|
20241203,151500,568008302,660,660,660,660,90
|
|
20241203,151400,567948902,660,660,660,660,889
|
|
20241203,151300,567362162,660,659,660,659,952
|
|
20241203,151200,566733942,659,660,660,659,772
|
|
20241203,151100,566224922,660,660,660,660,700
|
|
20241203,151000,565762922,659,659,659,659,37
|
|
20241203,150900,565738539,659,659,659,659,125
|
|
20241203,150800,565656164,659,659,659,659,323
|
|
20241203,150700,565443307,659,659,659,659,22
|
|
20241203,150600,565428809,659,659,659,659,120
|
|
20241203,150500,565349729,660,660,660,660,1275
|
|
20241203,150400,564508229,660,656,660,656,4546
|
|
20241203,150300,561507873,660,655,660,655,783
|
|
20241203,150200,560991193,660,660,660,660,0
|
|
20241203,150100,560991193,660,660,660,660,0
|
|
20241203,150000,560991193,660,658,661,658,33935
|
|
20241203,145900,538628885,655,655,655,655,1197
|
|
20241203,145800,537844850,655,655,655,655,1000
|
|
20241203,145700,537189850,658,658,658,658,0
|
|
20241203,145600,537189850,658,657,658,655,1714
|
|
20241203,145500,536066596,658,658,658,658,0
|
|
20241203,145400,536066596,658,658,658,658,10
|
|
20241203,145300,536060016,658,658,658,658,1800
|
|
20241203,145200,534875616,658,659,659,658,1219
|
|
20241203,145100,534073014,656,656,656,656,0
|
|
20241203,145000,534073014,656,659,659,656,700
|
|
20241203,144900,533613514,659,659,659,659,310
|
|
20241203,144800,533409224,656,659,659,656,166
|
|
20241203,144700,533300298,657,657,657,657,0
|
|
20241203,144600,533300298,657,657,657,657,844
|
|
20241203,144500,532745790,659,658,659,658,85
|
|
20241203,144400,532689795,656,656,656,656,1000
|
|
20241203,144300,532033795,656,656,656,656,775
|
|
20241203,144200,531525395,656,656,656,656,190
|
|
20241203,144100,531400755,659,659,659,659,16
|
|
20241203,144000,531390211,659,659,659,659,0
|
|
20241203,143900,531390211,659,660,660,659,334
|
|
20241203,143800,531169886,659,660,660,659,261
|
|
20241203,143700,530997886,659,659,659,659,3183
|
|
20241203,143600,528900289,659,659,659,659,0
|
|
20241203,143500,528900289,659,659,659,659,258
|
|
20241203,143400,528730267,659,659,659,659,531
|
|
20241203,143300,528380338,655,655,655,655,0
|
|
20241203,143200,528380338,655,655,655,655,3005
|
|
20241203,143100,526412063,655,655,655,655,1000
|
|
20241203,143000,525757063,655,655,655,655,20
|
|
20241203,142900,525743963,659,659,659,659,0
|
|
20241203,142800,525743963,659,659,659,659,2100
|
|
20241203,142700,524360063,659,659,659,659,0
|
|
20241203,142600,524360063,659,659,659,659,0
|
|
20241203,142500,524360063,659,659,659,659,1
|
|
20241203,142400,524359404,655,655,655,655,0
|
|
20241203,142300,524359404,655,655,655,655,2000
|
|
20241203,142200,523049404,655,655,655,655,0
|
|
20241203,142100,523049404,655,655,655,655,0
|
|
20241203,142000,523049404,655,655,655,655,1015
|
|
20241203,141900,522384579,655,660,660,655,116
|
|
20241203,141800,522308594,659,659,659,659,6000
|
|
20241203,141700,518354594,658,657,658,657,6045
|
|
20241203,141600,514377029,657,657,657,657,0
|
|
20241203,141500,514377029,657,657,657,657,1500
|
|
20241203,141400,513391529,657,654,657,654,4500
|
|
20241203,141300,510444029,654,654,654,654,2058
|
|
20241203,141200,509098097,654,654,654,654,0
|
|
20241203,141100,509098097,654,654,654,654,0
|
|
20241203,141000,509098097,654,654,654,654,3020
|
|
20241203,140900,507123017,654,654,654,654,0
|
|
20241203,140800,507123017,654,654,654,654,1500
|
|
20241203,140700,506142017,653,656,656,653,13107
|
|
20241203,140600,497565977,658,658,658,658,0
|
|
20241203,140500,497565977,658,658,658,658,0
|
|
20241203,140400,497565977,658,658,658,658,0
|
|
20241203,140300,497565977,658,655,658,655,201
|
|
20241203,140200,497434319,655,655,655,655,1141
|
|
20241203,140100,496686964,658,658,658,658,3
|
|
20241203,140000,496684990,655,656,656,655,363
|
|
20241203,135900,496446985,658,658,658,658,59
|
|
20241203,135800,496408163,658,658,658,658,44
|
|
20241203,135700,496379211,656,656,656,656,0
|
|
20241203,135600,496379211,656,656,656,656,200
|
|
20241203,135500,496248011,655,655,655,655,268
|
|
20241203,135400,496072471,655,655,655,655,0
|
|
20241203,135300,496072471,655,655,655,655,0
|
|
20241203,135200,496072471,655,655,655,655,0
|
|
20241203,135100,496072471,655,655,655,655,0
|
|
20241203,135000,496072471,655,655,655,655,0
|
|
20241203,134900,496072471,655,655,656,655,6939
|
|
20241203,134800,491527424,655,655,655,655,0
|
|
20241203,134700,491527424,655,656,656,655,94
|
|
20241203,134600,491465852,655,655,655,655,620
|
|
20241203,134500,491059752,656,656,656,656,0
|
|
20241203,134400,491059752,656,656,656,656,0
|
|
20241203,134300,491059752,656,656,656,656,200
|
|
20241203,134200,490928552,660,660,660,660,0
|
|
20241203,134100,490928552,660,660,660,660,10
|
|
20241203,134000,490921952,656,656,656,656,0
|
|
20241203,133900,490921952,656,656,656,656,0
|
|
20241203,133800,490921952,656,656,656,656,1
|
|
20241203,133700,490921296,656,656,656,656,0
|
|
20241203,133600,490921296,656,656,656,656,5994
|
|
20241203,133500,486989232,656,656,656,656,12
|
|
20241203,133400,486981360,656,656,656,656,2310
|
|
20241203,133300,485466000,656,656,656,656,101
|
|
20241203,133200,485399744,656,656,656,656,0
|
|
20241203,133100,485399744,656,660,660,656,162
|
|
20241203,133000,485292884,660,660,660,660,0
|
|
20241203,132900,485292884,660,660,660,660,0
|
|
20241203,132800,485292884,660,660,660,660,70
|
|
20241203,132700,485246684,660,660,660,660,1138
|
|
20241203,132600,484495604,660,657,660,657,1011
|
|
20241203,132500,483831287,656,656,656,656,0
|
|
20241203,132400,483831287,656,656,656,656,27
|
|
20241203,132300,483813575,656,656,656,656,100
|
|
20241203,132200,483747975,657,657,657,657,0
|
|
20241203,132100,483747975,657,657,657,657,2
|
|
20241203,132000,483746661,657,657,657,657,0
|
|
20241203,131900,483746661,657,657,657,657,7
|
|
20241203,131800,483742062,657,657,657,657,1826
|
|
20241203,131700,482542380,657,657,657,657,0
|
|
20241203,131600,482542380,657,657,657,657,0
|
|
20241203,131500,482542380,657,657,657,657,0
|
|
20241203,131400,482542380,657,657,657,657,0
|
|
20241203,131300,482542380,657,657,657,657,12532
|
|
20241203,131200,474308856,657,657,657,657,3302
|
|
20241203,131100,472139442,660,660,660,660,0
|
|
20241203,131000,472139442,660,660,660,660,0
|
|
20241203,130900,472139442,660,660,660,660,0
|
|
20241203,130800,472139442,660,660,660,660,1
|
|
20241203,130700,472138782,656,656,656,656,0
|
|
20241203,130600,472138782,656,656,656,656,1500
|
|
20241203,130500,471154782,656,658,658,656,10000
|
|
20241203,130400,464580980,660,660,660,660,2
|
|
20241203,130300,464579660,657,657,657,657,5000
|
|
20241203,130200,461294660,657,659,659,657,263
|
|
20241203,130100,461121609,660,660,660,660,5000
|
|
20241203,130000,457821609,660,660,660,660,0
|
|
20241203,125900,457821609,660,659,660,659,3732
|
|
20241203,125800,455361872,658,658,658,658,2000
|
|
20241203,125700,454045872,657,657,657,657,775
|
|
20241203,125600,453536697,657,657,657,657,5
|
|
20241203,125500,453533412,657,657,657,657,539
|
|
20241203,125400,453179289,658,658,658,658,11
|
|
20241203,125300,453172051,658,658,658,658,0
|
|
20241203,125200,453172051,658,658,658,658,0
|
|
20241203,125100,453172051,658,658,658,658,1239
|
|
20241203,125000,452356789,659,659,659,659,0
|
|
20241203,124900,452356789,659,659,659,659,0
|
|
20241203,124800,452356789,659,659,659,659,105
|
|
20241203,124700,452287594,659,658,659,658,3830
|
|
20241203,124600,449767453,658,658,658,658,204
|
|
20241203,124500,449633221,657,657,657,657,1145
|
|
20241203,124400,448880956,658,658,658,658,455
|
|
20241203,124300,448581566,659,659,659,659,6
|
|
20241203,124200,448577612,659,659,659,659,520
|
|
20241203,124100,448234932,658,658,658,658,0
|
|
20241203,124000,448234932,658,658,658,658,0
|
|
20241203,123900,448234932,658,658,658,658,3
|
|
20241203,123800,448232958,658,658,658,658,298
|
|
20241203,123700,448036874,658,658,658,658,200
|
|
20241203,123600,447905274,659,659,659,659,0
|
|
20241203,123500,447905274,659,659,659,659,1
|
|
20241203,123400,447904615,659,657,659,656,20
|
|
20241203,123300,447891466,658,658,658,658,5053
|
|
20241203,123200,444566592,656,657,657,656,10075
|
|
20241203,123100,437957317,657,657,657,657,4490
|
|
20241203,123000,435007387,656,657,657,656,814
|
|
20241203,122900,434473095,657,657,657,657,1760
|
|
20241203,122800,433316775,658,658,658,658,5
|
|
20241203,122700,433313485,658,658,658,658,0
|
|
20241203,122600,433313485,658,658,658,658,0
|
|
20241203,122500,433313485,658,658,658,658,2
|
|
20241203,122400,433312169,658,658,658,658,2391
|
|
20241203,122300,431738891,658,658,658,658,1408
|
|
20241203,122200,430812427,658,658,658,658,23
|
|
20241203,122100,430797293,658,658,658,658,4557
|
|
20241203,122000,427798787,660,660,660,660,550
|
|
20241203,121900,427435787,660,659,660,659,10998
|
|
20241203,121800,420184105,658,658,658,658,0
|
|
20241203,121700,420184105,658,658,658,658,44
|
|
20241203,121600,420155153,658,658,658,658,0
|
|
20241203,121500,420155153,658,658,658,658,0
|
|
20241203,121400,420155153,658,658,658,658,0
|
|
20241203,121300,420155153,658,658,658,658,2196
|
|
20241203,121200,418710185,656,657,657,656,635
|
|
20241203,121100,418293593,657,657,657,657,0
|
|
20241203,121000,418293593,657,656,657,656,3
|
|
20241203,120900,418291623,656,656,656,656,36
|
|
20241203,120800,418268007,656,656,656,656,1509
|
|
20241203,120700,417278103,656,656,656,656,3
|
|
20241203,120600,417276135,658,658,658,658,10
|
|
20241203,120500,417269555,658,658,658,658,0
|
|
20241203,120400,417269555,658,658,658,658,0
|
|
20241203,120300,417269555,658,658,658,658,94
|
|
20241203,120200,417207703,659,659,659,659,0
|
|
20241203,120100,417207703,659,659,659,659,0
|
|
20241203,120000,417207703,659,659,659,659,0
|
|
20241203,115900,417207703,659,660,660,659,301
|
|
20241203,115800,417009044,660,660,660,660,0
|
|
20241203,115700,417009044,660,660,660,660,9
|
|
20241203,115600,417003104,660,660,660,660,1006
|
|
20241203,115500,416339144,660,659,660,659,1014
|
|
20241203,115400,415669917,656,656,656,656,94
|
|
20241203,115300,415608253,656,656,656,656,0
|
|
20241203,115200,415608253,656,656,656,656,0
|
|
20241203,115100,415608253,656,656,656,656,17
|
|
20241203,115000,415597101,656,656,656,656,1230
|
|
20241203,114900,414790221,656,656,656,656,0
|
|
20241203,114800,414790221,656,656,656,656,1000
|
|
20241203,114700,414134221,656,660,660,656,7466
|
|
20241203,114600,409206665,660,660,660,660,0
|
|
20241203,114500,409206665,660,660,660,660,0
|
|
20241203,114400,409206665,660,660,661,660,4096
|
|
20241203,114300,406503304,659,659,659,659,0
|
|
20241203,114200,406503304,659,656,659,656,13574
|
|
20241203,114100,397571056,656,656,656,656,10
|
|
20241203,114000,397564496,656,656,656,656,0
|
|
20241203,113900,397564496,656,656,656,656,1579
|
|
20241203,113800,396528672,656,656,656,656,4
|
|
20241203,113700,396526048,656,656,656,656,101
|
|
20241203,113600,396459792,656,656,656,656,0
|
|
20241203,113500,396459792,656,656,656,656,0
|
|
20241203,113400,396459792,656,656,656,656,50
|
|
20241203,113300,396426992,656,656,656,656,0
|
|
20241203,113200,396426992,656,656,656,656,0
|
|
20241203,113100,396426992,656,655,656,655,14
|
|
20241203,113000,396417812,656,656,656,656,1415
|
|
20241203,112900,395489572,657,657,657,657,4
|
|
20241203,112800,395486944,657,656,657,656,2
|
|
20241203,112700,395485631,655,655,655,655,0
|
|
20241203,112600,395485631,655,655,655,655,117
|
|
20241203,112500,395408996,657,657,657,657,4
|
|
20241203,112400,395406368,657,657,657,657,0
|
|
20241203,112300,395406368,657,657,657,657,15
|
|
20241203,112200,395396513,657,657,657,657,0
|
|
20241203,112100,395396513,657,657,657,657,0
|
|
20241203,112000,395396513,657,657,657,657,0
|
|
20241203,111900,395396513,657,657,657,657,0
|
|
20241203,111800,395396513,657,657,657,657,100
|
|
20241203,111700,395330813,657,657,657,657,0
|
|
20241203,111600,395330813,657,656,657,656,11
|
|
20241203,111500,395323587,655,655,655,655,0
|
|
20241203,111400,395323587,655,655,655,655,23
|
|
20241203,111300,395308522,655,656,656,655,10099
|
|
20241203,111200,388683579,657,657,657,657,8
|
|
20241203,111100,388678323,658,658,658,658,0
|
|
20241203,111000,388678323,658,656,658,656,2426
|
|
20241203,110900,387086751,656,656,656,656,0
|
|
20241203,110800,387086751,656,656,656,656,1062
|
|
20241203,110700,386390079,657,657,657,657,0
|
|
20241203,110600,386390079,657,657,657,657,0
|
|
20241203,110500,386390079,657,658,658,657,3917
|
|
20241203,110400,383816609,658,658,658,658,23
|
|
20241203,110300,383801475,658,656,658,656,5779
|
|
20241203,110200,380005323,655,655,655,655,0
|
|
20241203,110100,380005323,655,656,656,655,2874
|
|
20241203,110000,378122764,656,656,656,656,217
|
|
20241203,105900,377980412,656,656,656,656,5099
|
|
20241203,105800,374635468,655,656,656,655,2
|
|
20241203,105700,374634157,656,656,656,656,0
|
|
20241203,105600,374634157,656,655,656,655,121
|
|
20241203,105500,374554881,655,655,655,655,0
|
|
20241203,105400,374554881,655,655,655,655,3
|
|
20241203,105300,374552916,655,655,655,655,758
|
|
20241203,105200,374056426,656,654,656,654,2051
|
|
20241203,105100,372713031,654,654,654,654,0
|
|
20241203,105000,372713031,654,654,654,654,4134
|
|
20241203,104900,370009395,654,654,654,654,9
|
|
20241203,104800,370003509,654,654,654,654,1140
|
|
20241203,104700,369257949,654,654,654,654,3097
|
|
20241203,104600,367232511,655,655,655,655,5000
|
|
20241203,104500,363957511,655,655,655,655,2493
|
|
20241203,104400,362324596,655,658,658,655,1180
|
|
20241203,104300,361548678,657,654,657,654,39653
|
|
20241203,104200,335589524,654,652,654,652,281
|
|
20241203,104100,335406274,652,653,653,652,3671
|
|
20241203,104000,333011642,653,653,653,653,0
|
|
20241203,103900,333011642,653,653,653,653,0
|
|
20241203,103800,333011642,653,653,653,653,1
|
|
20241203,103700,333010989,654,654,654,654,6
|
|
20241203,103600,333007065,652,652,652,652,0
|
|
20241203,103500,333007065,652,652,652,652,3000
|
|
20241203,103400,331051065,651,651,651,651,71
|
|
20241203,103300,331004844,651,651,651,651,0
|
|
20241203,103200,331004844,651,651,651,651,0
|
|
20241203,103100,331004844,651,651,651,651,0
|
|
20241203,103000,331004844,651,651,651,651,0
|
|
20241203,102900,331004844,651,651,651,651,1000
|
|
20241203,102800,330353844,651,651,651,651,0
|
|
20241203,102700,330353844,651,651,651,651,2873
|
|
20241203,102600,328483521,651,651,651,650,2543
|
|
20241203,102500,326830171,651,651,651,651,72
|
|
20241203,102400,326783299,654,654,654,654,5
|
|
20241203,102300,326780029,654,654,654,654,361
|
|
20241203,102200,326543935,654,654,654,654,0
|
|
20241203,102100,326543935,654,651,654,651,1144
|
|
20241203,102000,325799188,651,650,651,650,4027
|
|
20241203,101900,323177638,651,654,654,651,4271
|
|
20241203,101800,320397178,651,655,655,651,320
|
|
20241203,101700,320187658,655,655,655,655,0
|
|
20241203,101600,320187658,655,655,655,655,0
|
|
20241203,101500,320187658,655,655,655,655,230
|
|
20241203,101400,320037008,656,651,656,651,4729
|
|
20241203,101300,316953268,654,654,654,654,100
|
|
20241203,101200,316887868,654,654,654,654,381
|
|
20241203,101100,316638694,654,654,654,654,106
|
|
20241203,101000,316569370,654,654,654,654,658
|
|
20241203,100900,316139038,654,655,655,654,15328
|
|
20241203,100800,306109198,654,653,654,653,50057
|
|
20241203,100700,273373337,653,653,653,653,45
|
|
20241203,100600,273343952,653,653,653,653,54
|
|
20241203,100500,273308690,647,647,647,647,0
|
|
20241203,100400,273308690,647,647,647,647,0
|
|
20241203,100300,273308690,647,647,647,647,1597
|
|
20241203,100200,272275431,654,654,654,654,1
|
|
20241203,100100,272274777,654,654,654,654,1580
|
|
20241203,100000,271241457,654,654,654,654,0
|
|
20241203,095900,271241457,654,654,654,654,10
|
|
20241203,095800,271234917,654,654,654,650,1601
|
|
20241203,095700,270194259,650,650,653,650,513
|
|
20241203,095600,269860719,650,651,651,650,7443
|
|
20241203,095500,265015493,646,646,646,646,0
|
|
20241203,095400,265015493,646,646,646,646,0
|
|
20241203,095300,265015493,646,646,646,646,20
|
|
20241203,095200,265002573,646,648,648,646,2518
|
|
20241203,095100,263374945,651,648,651,648,1111
|
|
20241203,095000,262655014,644,644,644,644,1761
|
|
20241203,094900,261520930,641,646,646,641,27500
|
|
20241203,094800,243838894,649,649,649,649,100
|
|
20241203,094700,243773994,649,649,649,648,1907
|
|
20241203,094600,242536391,649,649,649,649,164
|
|
20241203,094500,242429955,649,646,649,646,815
|
|
20241203,094400,241902265,646,649,649,644,26807
|
|
20241203,094300,224594365,649,649,649,649,1110
|
|
20241203,094200,223873975,649,649,649,649,0
|
|
20241203,094100,223873975,649,649,649,649,525
|
|
20241203,094000,223533250,652,649,652,649,1452
|
|
20241203,093900,222590452,651,651,651,649,5604
|
|
20241203,093800,218952048,651,651,651,651,626
|
|
20241203,093700,218544522,651,654,654,651,225
|
|
20241203,093600,218397975,655,655,655,655,6
|
|
20241203,093500,218394045,655,655,655,649,246
|
|
20241203,093400,218233981,655,655,655,655,12
|
|
20241203,093300,218226121,655,656,656,655,1657
|
|
20241203,093200,217140751,655,655,655,655,5012
|
|
20241203,093100,213857891,655,650,655,648,22297
|
|
20241203,093000,199402592,650,653,655,650,16452
|
|
20241203,092900,188657192,655,655,655,655,1
|
|
20241203,092800,188656537,652,652,652,652,3
|
|
20241203,092700,188654581,653,653,655,653,15140
|
|
20241203,092600,178768159,658,658,658,657,3713
|
|
20241203,092500,176325023,658,657,658,657,2
|
|
20241203,092400,176323708,653,653,653,653,6476
|
|
20241203,092300,172094880,654,654,654,654,540
|
|
20241203,092200,171741720,661,657,662,655,10032
|
|
20241203,092100,165153052,662,662,662,662,5
|
|
20241203,092000,165149742,655,662,665,655,21706
|
|
20241203,091900,150876510,662,653,664,653,13246
|
|
20241203,091800,142107194,651,650,660,650,25455
|
|
20241203,091700,125428086,651,647,651,646,4438
|
|
20241203,091600,122542972,646,646,648,646,53033
|
|
20241203,091500,88183651,646,646,646,646,593
|
|
20241203,091400,87800573,647,644,647,641,13789
|
|
20241203,091300,78924504,641,641,641,641,3200
|
|
20241203,091200,76873304,641,643,643,641,1550
|
|
20241203,091100,75879644,640,643,643,640,12914
|
|
20241203,091000,67601270,643,644,644,643,5150
|
|
20241203,090900,64288816,647,645,648,643,83299
|
|
20241203,090800,10543780,643,643,643,643,0
|
|
20241203,090700,10543780,643,643,643,643,1413
|
|
20241203,090600,9635221,647,646,647,646,1010
|
|
20241203,090500,8981808,648,648,648,644,3
|
|
20241203,090400,8979868,648,643,650,641,5101
|
|
20241203,090300,5709055,641,641,641,641,0
|
|
20241203,090200,5709055,641,652,652,641,2004
|
|
20241203,090100,4424458,653,643,653,643,448
|
|
20241203,090000,4136354,643,636,643,636,6470
|