587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184400,710396281,629,629,629,629,16960
|
|
20241204,184300,710396281,629,629,629,629,0
|
|
20241204,184200,710396281,629,629,629,629,0
|
|
20241204,184100,710396281,629,629,629,629,0
|
|
20241204,184000,710396281,629,629,629,629,0
|
|
20241204,183900,710396281,629,629,629,629,0
|
|
20241204,183800,710396281,629,629,629,629,0
|
|
20241204,183700,710396281,629,629,629,629,0
|
|
20241204,183600,710396281,629,629,629,629,0
|
|
20241204,183500,710396281,629,629,629,629,0
|
|
20241204,183400,710396281,629,629,629,629,0
|
|
20241204,183300,710396281,629,629,629,629,0
|
|
20241204,183200,710396281,629,629,629,629,0
|
|
20241204,183100,710396281,629,629,629,629,0
|
|
20241204,183000,710396281,629,629,629,629,0
|
|
20241204,182900,710396281,629,629,629,629,0
|
|
20241204,182800,710396281,629,629,629,629,0
|
|
20241204,182700,710396281,629,629,629,629,0
|
|
20241204,182600,710396281,629,629,629,629,0
|
|
20241204,182500,710396281,629,629,629,629,0
|
|
20241204,182400,710396281,629,629,629,629,0
|
|
20241204,182300,710396281,629,629,629,629,0
|
|
20241204,182200,710396281,629,629,629,629,0
|
|
20241204,182100,710396281,629,629,629,629,0
|
|
20241204,182000,710396281,629,629,629,629,0
|
|
20241204,181900,710396281,629,629,629,629,0
|
|
20241204,181800,710396281,629,629,629,629,0
|
|
20241204,181700,710396281,629,629,629,629,0
|
|
20241204,181600,710396281,629,629,629,629,0
|
|
20241204,181500,710396281,629,629,629,629,0
|
|
20241204,181400,710396281,629,629,629,629,16960
|
|
20241204,181300,710396281,629,629,629,629,0
|
|
20241204,181200,710396281,629,629,629,629,0
|
|
20241204,181100,710396281,629,629,629,629,0
|
|
20241204,181000,710396281,629,629,629,629,0
|
|
20241204,180900,710396281,629,629,629,629,0
|
|
20241204,180800,710396281,629,629,629,629,0
|
|
20241204,180700,710396281,629,629,629,629,0
|
|
20241204,180600,710396281,629,629,629,629,0
|
|
20241204,180500,710396281,629,629,629,629,0
|
|
20241204,180400,710396281,629,629,629,629,0
|
|
20241204,180300,710396281,629,629,629,629,0
|
|
20241204,180200,710396281,629,629,629,629,0
|
|
20241204,180100,710396281,629,629,629,629,0
|
|
20241204,180000,710396281,629,629,629,629,0
|
|
20241204,175900,710396281,629,629,629,629,0
|
|
20241204,175800,710396281,629,629,629,629,0
|
|
20241204,175700,710396281,629,629,629,629,0
|
|
20241204,175600,710396281,629,629,629,629,0
|
|
20241204,175500,710396281,629,629,629,629,0
|
|
20241204,175400,710396281,629,629,629,629,0
|
|
20241204,175300,710396281,629,629,629,629,0
|
|
20241204,175200,710396281,629,629,629,629,0
|
|
20241204,175100,710396281,629,629,629,629,0
|
|
20241204,175000,710396281,629,629,629,629,0
|
|
20241204,174900,710396281,629,629,629,629,0
|
|
20241204,174800,710396281,629,629,629,629,0
|
|
20241204,174700,710396281,629,629,629,629,0
|
|
20241204,174600,710396281,629,629,629,629,0
|
|
20241204,174500,710396281,629,629,629,629,0
|
|
20241204,174400,710396281,629,629,629,629,16960
|
|
20241204,174300,710396281,629,629,629,629,0
|
|
20241204,174200,710396281,629,629,629,629,0
|
|
20241204,174100,710396281,629,629,629,629,0
|
|
20241204,174000,710396281,629,629,629,629,0
|
|
20241204,173900,710396281,629,629,629,629,0
|
|
20241204,173800,710396281,629,629,629,629,0
|
|
20241204,173700,710396281,629,629,629,629,0
|
|
20241204,173600,710396281,629,629,629,629,0
|
|
20241204,173500,710396281,629,629,629,629,0
|
|
20241204,173400,710396281,629,629,629,629,0
|
|
20241204,173300,710396281,629,629,629,629,0
|
|
20241204,173200,710396281,629,629,629,629,0
|
|
20241204,173100,710396281,629,629,629,629,0
|
|
20241204,173000,710396281,629,629,629,629,0
|
|
20241204,172900,710396281,629,629,629,629,0
|
|
20241204,172800,710396281,629,629,629,629,0
|
|
20241204,172700,710396281,629,629,629,629,0
|
|
20241204,172600,710396281,629,629,629,629,0
|
|
20241204,172500,710396281,629,629,629,629,0
|
|
20241204,172400,710396281,629,629,629,629,0
|
|
20241204,172300,710396281,629,629,629,629,0
|
|
20241204,172200,710396281,629,629,629,629,0
|
|
20241204,172100,710396281,629,629,629,629,0
|
|
20241204,172000,710396281,629,629,629,629,0
|
|
20241204,171900,710396281,629,629,629,629,0
|
|
20241204,171800,710396281,629,629,629,629,0
|
|
20241204,171700,710396281,629,629,629,629,0
|
|
20241204,171600,710396281,629,629,629,629,0
|
|
20241204,171500,710396281,629,629,629,629,0
|
|
20241204,171400,710396281,629,629,629,629,16960
|
|
20241204,171300,710396281,629,629,629,629,0
|
|
20241204,171200,710396281,629,629,629,629,0
|
|
20241204,171100,710396281,629,629,629,629,0
|
|
20241204,171000,710396281,629,629,629,629,0
|
|
20241204,170900,710396281,629,629,629,629,0
|
|
20241204,170800,710396281,629,629,629,629,0
|
|
20241204,170700,710396281,629,629,629,629,0
|
|
20241204,170600,710396281,629,629,629,629,0
|
|
20241204,170500,710396281,629,629,629,629,0
|
|
20241204,170400,710396281,629,629,629,629,0
|
|
20241204,170300,710396281,629,629,629,629,0
|
|
20241204,170200,710396281,629,629,629,629,0
|
|
20241204,170100,710396281,629,629,629,629,0
|
|
20241204,170000,710396281,629,629,629,629,0
|
|
20241204,165900,710396281,629,629,629,629,0
|
|
20241204,165800,710396281,629,629,629,629,0
|
|
20241204,165700,710396281,629,629,629,629,0
|
|
20241204,165600,710396281,629,629,629,629,0
|
|
20241204,165500,710396281,629,629,629,629,0
|
|
20241204,165400,710396281,629,629,629,629,0
|
|
20241204,165300,710396281,629,629,629,629,0
|
|
20241204,165200,710396281,629,629,629,629,0
|
|
20241204,165100,710396281,629,629,629,629,0
|
|
20241204,165000,710396281,629,629,629,629,0
|
|
20241204,164900,710396281,629,629,629,629,0
|
|
20241204,164800,710396281,629,629,629,629,0
|
|
20241204,164700,710396281,629,629,629,629,0
|
|
20241204,164600,710396281,629,629,629,629,0
|
|
20241204,164500,710396281,629,629,629,629,0
|
|
20241204,164400,710396281,629,629,629,629,16960
|
|
20241204,164300,710396281,629,629,629,629,0
|
|
20241204,164200,710396281,629,629,629,629,0
|
|
20241204,164100,710396281,629,629,629,629,0
|
|
20241204,164000,710396281,629,629,629,629,0
|
|
20241204,163900,710396281,629,629,629,629,0
|
|
20241204,163800,710396281,629,629,629,629,0
|
|
20241204,163700,710396281,629,629,629,629,0
|
|
20241204,163600,710396281,629,629,629,629,0
|
|
20241204,163500,710396281,629,629,629,629,0
|
|
20241204,163400,710396281,629,629,629,629,0
|
|
20241204,163300,710396281,629,629,629,629,0
|
|
20241204,163200,710396281,629,629,629,629,0
|
|
20241204,163100,710396281,629,629,629,629,0
|
|
20241204,163000,710396281,629,629,629,629,0
|
|
20241204,162900,710396281,629,629,629,629,0
|
|
20241204,162800,710396281,629,629,629,629,0
|
|
20241204,162700,710396281,629,629,629,629,0
|
|
20241204,162600,710396281,629,629,629,629,0
|
|
20241204,162500,710396281,629,629,629,629,0
|
|
20241204,162400,710396281,629,629,629,629,0
|
|
20241204,162300,710396281,629,629,629,629,0
|
|
20241204,162200,710396281,629,629,629,629,0
|
|
20241204,162100,710396281,629,629,629,629,0
|
|
20241204,162000,710396281,629,629,629,629,0
|
|
20241204,161900,710396281,629,629,629,629,0
|
|
20241204,161800,710396281,629,629,629,629,0
|
|
20241204,161700,710396281,629,629,629,629,0
|
|
20241204,161600,710396281,629,629,629,629,0
|
|
20241204,161500,710396281,629,629,629,629,0
|
|
20241204,161400,710396281,629,629,629,629,16960
|
|
20241204,161300,710396281,629,629,629,629,0
|
|
20241204,161200,710396281,629,629,629,629,0
|
|
20241204,161100,710396281,629,629,629,629,0
|
|
20241204,161000,710396281,629,629,629,629,0
|
|
20241204,160900,710396281,629,629,629,629,0
|
|
20241204,160800,710396281,629,629,629,629,0
|
|
20241204,160700,710396281,629,629,629,629,0
|
|
20241204,160600,710396281,629,629,629,629,0
|
|
20241204,160500,710396281,629,629,629,629,0
|
|
20241204,160400,710396281,629,629,629,629,0
|
|
20241204,160300,710396281,629,629,629,629,0
|
|
20241204,160200,710396281,629,629,629,629,0
|
|
20241204,160100,710396281,629,629,629,629,0
|
|
20241204,160000,710396281,629,629,629,629,0
|
|
20241204,155900,710396281,629,629,629,629,0
|
|
20241204,155800,710396281,629,629,629,629,0
|
|
20241204,155700,710396281,629,629,629,629,0
|
|
20241204,155600,710396281,629,629,629,629,0
|
|
20241204,155500,710396281,629,629,629,629,0
|
|
20241204,155400,710396281,629,629,629,629,0
|
|
20241204,155300,710396281,629,629,629,629,0
|
|
20241204,155200,710396281,629,629,629,629,0
|
|
20241204,155100,710396281,629,629,629,629,0
|
|
20241204,155000,710396281,629,629,629,629,0
|
|
20241204,154900,710396281,629,629,629,629,0
|
|
20241204,154800,710396281,629,629,629,629,0
|
|
20241204,154700,710396281,629,629,629,629,0
|
|
20241204,154600,710396281,629,629,629,629,0
|
|
20241204,154500,710396281,629,629,629,629,0
|
|
20241204,154400,710396281,629,629,629,629,16960
|
|
20241204,154300,710396281,629,629,629,629,0
|
|
20241204,154200,710396281,629,629,629,629,0
|
|
20241204,154100,710396281,629,629,629,629,0
|
|
20241204,154000,710396281,629,629,629,629,0
|
|
20241204,153900,710396281,629,629,629,629,0
|
|
20241204,153800,710396281,629,629,629,629,0
|
|
20241204,153700,710396281,629,629,629,629,0
|
|
20241204,153600,710396281,629,629,629,629,0
|
|
20241204,153500,710396281,629,629,629,629,0
|
|
20241204,153400,710396281,629,629,629,629,0
|
|
20241204,153300,710396281,629,629,629,629,0
|
|
20241204,153200,710396281,629,629,629,629,0
|
|
20241204,153100,710396281,629,629,629,629,0
|
|
20241204,153000,710396281,629,629,629,629,16960
|
|
20241204,152900,699728441,629,629,629,629,0
|
|
20241204,152800,699728441,629,629,629,629,0
|
|
20241204,152700,699728441,629,629,629,629,0
|
|
20241204,152600,699728441,629,629,629,629,0
|
|
20241204,152500,699728441,629,629,629,629,0
|
|
20241204,152400,699728441,629,629,629,629,0
|
|
20241204,152300,699728441,629,629,629,629,0
|
|
20241204,152200,699728441,629,629,629,629,0
|
|
20241204,152100,699728441,629,629,629,629,0
|
|
20241204,152000,699728441,629,629,629,629,0
|
|
20241204,151900,699728441,629,631,631,629,5931
|
|
20241204,151800,695997666,631,631,631,630,8832
|
|
20241204,151700,690430543,632,633,633,632,310
|
|
20241204,151600,690234521,633,631,633,631,525
|
|
20241204,151500,689903202,631,631,631,631,1350
|
|
20241204,151400,689051352,631,631,631,631,100
|
|
20241204,151300,688988252,630,630,630,630,0
|
|
20241204,151200,688988252,630,631,631,630,918
|
|
20241204,151100,688409892,631,631,631,631,20
|
|
20241204,151000,688397272,630,630,630,630,100
|
|
20241204,150900,688334272,629,630,630,629,402
|
|
20241204,150800,688081024,631,630,631,630,206
|
|
20241204,150700,687951238,630,630,630,630,4398
|
|
20241204,150600,685180498,630,630,630,630,5652
|
|
20241204,150500,681619738,630,631,631,630,516
|
|
20241204,150400,681294657,631,631,631,631,1
|
|
20241204,150300,681294026,631,631,631,631,20
|
|
20241204,150200,681281406,630,630,630,630,1206
|
|
20241204,150100,680521626,629,629,629,629,1
|
|
20241204,150000,680520997,630,630,630,630,20
|
|
20241204,145900,680508397,630,630,630,630,500
|
|
20241204,145800,680193397,630,630,630,630,2465
|
|
20241204,145700,678640447,630,630,630,630,7400
|
|
20241204,145600,673978447,630,630,630,630,0
|
|
20241204,145500,673978447,630,632,632,630,9413
|
|
20241204,145400,668043151,632,633,633,632,6
|
|
20241204,145300,668039356,633,633,633,633,0
|
|
20241204,145200,668039356,633,633,633,633,1
|
|
20241204,145100,668038723,633,632,633,632,2
|
|
20241204,145000,668037458,630,630,630,630,0
|
|
20241204,144900,668037458,630,630,630,630,1
|
|
20241204,144800,668036828,631,631,631,631,5735
|
|
20241204,144700,664418043,631,631,631,631,0
|
|
20241204,144600,664418043,631,633,633,631,11
|
|
20241204,144500,664411082,633,633,633,633,0
|
|
20241204,144400,664411082,633,633,633,633,0
|
|
20241204,144300,664411082,633,633,633,633,15
|
|
20241204,144200,664401587,633,633,633,633,0
|
|
20241204,144100,664401587,633,633,633,633,0
|
|
20241204,144000,664401587,633,633,633,633,0
|
|
20241204,143900,664401587,633,633,633,633,0
|
|
20241204,143800,664401587,633,633,633,633,3488
|
|
20241204,143700,662193683,633,633,633,633,500
|
|
20241204,143600,661877183,633,633,633,632,580
|
|
20241204,143500,661510069,632,632,632,632,2562
|
|
20241204,143400,659890885,632,630,632,630,2653
|
|
20241204,143300,658217772,631,631,631,631,12
|
|
20241204,143200,658210200,631,631,631,631,11
|
|
20241204,143100,658203259,631,631,631,631,6
|
|
20241204,143000,658199473,631,629,631,629,1043
|
|
20241204,142900,657541500,631,631,631,631,825
|
|
20241204,142800,657020925,628,628,628,628,0
|
|
20241204,142700,657020925,628,629,630,628,1248
|
|
20241204,142600,656235187,629,629,629,629,0
|
|
20241204,142500,656235187,629,630,630,629,28
|
|
20241204,142400,656217565,630,630,630,630,0
|
|
20241204,142300,656217565,630,630,630,630,45
|
|
20241204,142200,656189215,628,630,630,628,5260
|
|
20241204,142100,652875915,628,628,628,628,0
|
|
20241204,142000,652875915,628,628,628,628,0
|
|
20241204,141900,652875915,628,628,628,628,1
|
|
20241204,141800,652875287,630,630,630,630,0
|
|
20241204,141700,652875287,630,628,630,628,409
|
|
20241204,141600,652618421,628,628,628,628,0
|
|
20241204,141500,652618421,628,628,628,628,50
|
|
20241204,141400,652587021,628,628,628,628,515
|
|
20241204,141300,652263601,628,628,628,628,0
|
|
20241204,141200,652263601,628,628,628,628,100
|
|
20241204,141100,652200801,630,630,630,630,10
|
|
20241204,141000,652194501,630,627,630,627,3032
|
|
20241204,140900,650290392,627,627,627,627,499
|
|
20241204,140800,649977519,626,627,627,626,419
|
|
20241204,140700,649715122,628,627,628,627,359
|
|
20241204,140600,649489979,627,627,627,627,0
|
|
20241204,140500,649489979,627,627,627,627,11870
|
|
20241204,140400,642047489,627,631,631,627,39420
|
|
20241204,140300,617271000,631,631,631,631,35
|
|
20241204,140200,617248915,631,631,631,631,76
|
|
20241204,140100,617200959,631,631,631,631,42
|
|
20241204,140000,617174457,630,630,630,630,2571
|
|
20241204,135900,615554727,630,630,630,630,153
|
|
20241204,135800,615458337,631,631,631,631,1157
|
|
20241204,135700,614728270,631,631,631,631,10
|
|
20241204,135600,614721960,632,632,632,632,0
|
|
20241204,135500,614721960,632,631,632,631,4914
|
|
20241204,135400,611619726,633,633,633,633,0
|
|
20241204,135300,611619726,633,633,633,633,96
|
|
20241204,135200,611558958,633,633,633,633,12
|
|
20241204,135100,611551362,631,632,632,631,498
|
|
20241204,135000,611237104,633,633,633,633,300
|
|
20241204,134900,611047204,633,633,633,633,2
|
|
20241204,134800,611045938,633,633,633,633,1
|
|
20241204,134700,611045305,634,634,634,634,1
|
|
20241204,134600,611044671,634,633,634,633,119
|
|
20241204,134500,610969343,633,633,633,633,132
|
|
20241204,134400,610885787,633,633,633,633,2460
|
|
20241204,134300,609328607,632,632,632,632,44
|
|
20241204,134200,609300799,632,633,633,632,512
|
|
20241204,134100,608977170,633,633,633,631,129
|
|
20241204,134000,608895609,633,633,633,632,2653
|
|
20241204,133900,607218094,633,633,633,632,620
|
|
20241204,133800,606825940,633,633,633,633,650
|
|
20241204,133700,606414490,634,634,634,634,0
|
|
20241204,133600,606414490,634,634,634,634,11
|
|
20241204,133500,606407516,632,634,634,632,99
|
|
20241204,133400,606344918,634,634,634,634,28
|
|
20241204,133300,606327166,634,634,634,634,11
|
|
20241204,133200,606320192,635,634,635,634,12
|
|
20241204,133100,606312581,635,635,635,635,0
|
|
20241204,133000,606312581,635,634,635,634,11
|
|
20241204,132900,606305606,632,635,635,632,29
|
|
20241204,132800,606287221,635,635,635,632,1634
|
|
20241204,132700,605254401,635,635,635,635,652
|
|
20241204,132600,604840381,635,635,635,634,1794
|
|
20241204,132500,603702768,635,634,635,634,3055
|
|
20241204,132400,601765887,634,634,634,634,145
|
|
20241204,132300,601673957,634,634,634,634,34
|
|
20241204,132200,601652401,634,634,634,634,15021
|
|
20241204,132100,592129087,634,634,634,634,105
|
|
20241204,132000,592062517,634,634,634,634,3988
|
|
20241204,131900,589534125,634,633,634,632,711
|
|
20241204,131800,589084151,633,632,633,632,222
|
|
20241204,131700,588943844,631,631,631,631,101
|
|
20241204,131600,588880113,629,629,629,629,0
|
|
20241204,131500,588880113,629,631,631,629,6418
|
|
20241204,131400,584835849,632,632,632,632,51
|
|
20241204,131300,584803617,631,631,631,631,766
|
|
20241204,131200,584320271,631,631,631,631,127
|
|
20241204,131100,584240134,631,631,631,631,3
|
|
20241204,131000,584238241,631,631,631,631,65
|
|
20241204,130900,584197226,631,631,631,629,798
|
|
20241204,130800,583694110,631,628,631,628,51
|
|
20241204,130700,583662079,631,631,631,631,0
|
|
20241204,130600,583662079,631,630,631,627,65
|
|
20241204,130500,583621204,631,631,631,631,0
|
|
20241204,130400,583621204,631,631,631,631,0
|
|
20241204,130300,583621204,631,630,631,630,323
|
|
20241204,130200,583417711,630,630,630,630,20
|
|
20241204,130100,583405111,630,626,630,626,2238
|
|
20241204,130000,581997430,626,626,626,626,904
|
|
20241204,125900,581431526,629,628,629,628,71
|
|
20241204,125800,581386936,626,628,628,625,10060
|
|
20241204,125700,575095287,628,629,629,626,1013
|
|
20241204,125600,574459133,626,626,626,626,0
|
|
20241204,125500,574459133,626,626,626,626,381
|
|
20241204,125400,574220627,626,626,626,626,1
|
|
20241204,125300,574220001,625,628,628,625,54138
|
|
20241204,125200,540342919,628,629,629,628,280
|
|
20241204,125100,540166800,629,630,630,629,221
|
|
20241204,125000,540027781,630,630,630,630,2669
|
|
20241204,124900,538346311,631,631,631,631,1
|
|
20241204,124800,538345680,631,631,631,631,1
|
|
20241204,124700,538345049,630,630,630,630,0
|
|
20241204,124600,538345049,630,630,630,630,0
|
|
20241204,124500,538345049,630,630,630,630,1
|
|
20241204,124400,538344419,630,632,632,630,2211
|
|
20241204,124300,536947489,632,632,632,632,0
|
|
20241204,124200,536947489,632,632,632,632,3
|
|
20241204,124100,536945593,632,630,632,629,41
|
|
20241204,124000,536919781,632,632,632,632,0
|
|
20241204,123900,536919781,632,629,632,627,13403
|
|
20241204,123800,528509095,629,630,632,629,4012
|
|
20241204,123700,525985517,629,630,630,629,776
|
|
20241204,123600,525497112,630,630,630,630,0
|
|
20241204,123500,525497112,630,629,630,629,863
|
|
20241204,123400,524953489,628,628,628,628,0
|
|
20241204,123300,524953489,628,628,628,628,1119
|
|
20241204,123200,524250757,630,630,630,630,0
|
|
20241204,123100,524250757,630,630,630,630,8
|
|
20241204,123000,524245717,629,629,629,628,3965
|
|
20241204,122900,521754732,628,628,628,628,0
|
|
20241204,122800,521754732,628,628,628,628,0
|
|
20241204,122700,521754732,628,628,628,628,0
|
|
20241204,122600,521754732,628,628,628,628,4
|
|
20241204,122500,521752220,628,630,632,628,4076
|
|
20241204,122400,519190447,630,631,631,630,10
|
|
20241204,122300,519184142,631,631,631,631,5
|
|
20241204,122200,519180987,631,631,631,631,50
|
|
20241204,122100,519149437,630,630,630,630,200
|
|
20241204,122000,519023437,630,630,630,630,0
|
|
20241204,121900,519023437,630,630,630,630,1
|
|
20241204,121800,519022807,630,630,630,630,5
|
|
20241204,121700,519019657,628,628,628,628,1945
|
|
20241204,121600,517798197,629,629,629,629,0
|
|
20241204,121500,517798197,629,629,629,629,0
|
|
20241204,121400,517798197,629,629,629,629,1000
|
|
20241204,121300,517169197,629,629,629,629,177
|
|
20241204,121200,517057864,630,630,630,630,0
|
|
20241204,121100,517057864,630,630,630,630,100
|
|
20241204,121000,516994864,631,631,631,631,14
|
|
20241204,120900,516986030,631,631,631,631,1
|
|
20241204,120800,516985399,630,630,630,630,2488
|
|
20241204,120700,515417959,630,631,631,630,1190
|
|
20241204,120600,514668250,630,630,630,630,0
|
|
20241204,120500,514668250,630,630,630,630,0
|
|
20241204,120400,514668250,630,630,630,630,0
|
|
20241204,120300,514668250,630,630,630,630,0
|
|
20241204,120200,514668250,630,630,630,630,211
|
|
20241204,120100,514535320,632,632,632,632,310
|
|
20241204,120000,514339400,632,632,632,632,0
|
|
20241204,115900,514339400,632,628,632,628,503
|
|
20241204,115800,514023504,632,632,632,632,10
|
|
20241204,115700,514017184,632,629,632,628,2144
|
|
20241204,115600,512669642,629,629,629,629,500
|
|
20241204,115500,512355142,629,629,629,629,0
|
|
20241204,115400,512355142,629,631,631,629,3429
|
|
20241204,115300,510198280,632,632,632,632,0
|
|
20241204,115200,510198280,632,632,632,632,31
|
|
20241204,115100,510178688,629,630,630,629,200
|
|
20241204,115000,510052786,632,630,632,630,2500
|
|
20241204,114900,508476786,630,630,630,630,1
|
|
20241204,114800,508476156,629,629,629,629,5000
|
|
20241204,114700,505331156,629,629,629,629,622
|
|
20241204,114600,504939918,629,629,629,629,100
|
|
20241204,114500,504877018,629,632,632,629,5003
|
|
20241204,114400,501730122,629,629,629,629,1000
|
|
20241204,114300,501101122,632,631,632,629,1794
|
|
20241204,114200,499971377,630,630,630,630,0
|
|
20241204,114100,499971377,630,630,630,630,0
|
|
20241204,114000,499971377,630,630,630,630,10799
|
|
20241204,113900,493168007,630,630,630,630,2
|
|
20241204,113800,493166747,626,626,626,626,0
|
|
20241204,113700,493166747,626,627,627,626,3932
|
|
20241204,113600,490703250,627,628,628,627,460
|
|
20241204,113500,490414500,630,630,630,630,514
|
|
20241204,113400,490090680,626,627,627,626,828
|
|
20241204,113300,489572013,627,629,629,627,1000
|
|
20241204,113200,488944993,627,627,627,627,600
|
|
20241204,113100,488568793,630,628,630,627,1003
|
|
20241204,113000,487939902,627,628,628,627,3714
|
|
20241204,112900,485609690,630,628,630,627,71
|
|
20241204,112800,485565104,629,629,629,629,1183
|
|
20241204,112700,484820997,629,631,631,629,64
|
|
20241204,112600,484780673,631,631,631,631,0
|
|
20241204,112500,484780673,631,630,631,630,106
|
|
20241204,112400,484713876,630,630,630,630,369
|
|
20241204,112300,484481406,631,630,631,629,2659
|
|
20241204,112200,482808434,631,631,631,631,2
|
|
20241204,112100,482807172,631,629,631,629,72
|
|
20241204,112000,482761782,629,629,629,629,3917
|
|
20241204,111900,480297989,626,626,626,626,0
|
|
20241204,111800,480297989,626,626,626,626,0
|
|
20241204,111700,480297989,626,627,627,626,2028
|
|
20241204,111600,479028451,626,626,626,626,0
|
|
20241204,111500,479028451,626,627,628,626,3428
|
|
20241204,111400,476880492,630,630,630,630,10
|
|
20241204,111300,476874192,630,630,630,627,11629
|
|
20241204,111200,469575802,630,630,630,630,3
|
|
20241204,111100,469573912,630,630,630,630,1
|
|
20241204,111000,469573282,630,630,630,630,0
|
|
20241204,110900,469573282,630,630,630,630,0
|
|
20241204,110800,469573282,630,630,630,630,0
|
|
20241204,110700,469573282,630,629,630,629,2155
|
|
20241204,110600,468216787,630,630,630,630,905
|
|
20241204,110500,467646637,630,630,630,630,15
|
|
20241204,110400,467637187,630,630,630,630,50
|
|
20241204,110300,467605687,628,628,628,628,9064
|
|
20241204,110200,461913495,628,628,628,628,23952
|
|
20241204,110100,446871639,633,629,633,628,358
|
|
20241204,110000,446646468,628,629,629,628,3300
|
|
20241204,105900,444571768,629,633,633,629,15541
|
|
20241204,105800,434790886,633,633,633,633,0
|
|
20241204,105700,434790886,633,633,633,633,263
|
|
20241204,105600,434624407,632,632,632,632,0
|
|
20241204,105500,434624407,632,631,632,631,3477
|
|
20241204,105400,432427406,631,631,631,631,0
|
|
20241204,105300,432427406,631,631,631,631,840
|
|
20241204,105200,431897366,631,631,631,631,500
|
|
20241204,105100,431581866,631,631,631,631,0
|
|
20241204,105000,431581866,631,630,631,630,847
|
|
20241204,104900,431048252,631,631,631,631,345
|
|
20241204,104800,430830557,631,631,631,631,70
|
|
20241204,104700,430786387,631,631,631,631,70
|
|
20241204,104600,430742217,631,630,631,630,1140
|
|
20241204,104500,430024016,631,631,631,631,674
|
|
20241204,104400,429598722,631,632,632,630,13018
|
|
20241204,104300,421391537,632,632,632,632,100
|
|
20241204,104200,421328337,632,632,632,632,0
|
|
20241204,104100,421328337,632,631,632,631,690
|
|
20241204,104000,420892447,632,632,633,631,2691
|
|
20241204,103900,419192788,632,632,632,632,421
|
|
20241204,103800,418926716,632,632,632,632,0
|
|
20241204,103700,418926716,632,632,632,632,0
|
|
20241204,103600,418926716,632,632,632,632,0
|
|
20241204,103500,418926716,632,634,634,632,55
|
|
20241204,103400,418891946,634,632,634,632,132
|
|
20241204,103300,418808518,634,635,635,634,262
|
|
20241204,103200,418642409,634,634,634,630,457
|
|
20241204,103100,418354313,634,633,634,633,1418
|
|
20241204,103000,417456408,631,633,633,630,3540
|
|
20241204,102900,415221750,632,632,632,632,10
|
|
20241204,102800,415215430,631,631,631,631,10000
|
|
20241204,102700,408905430,631,631,631,631,5500
|
|
20241204,102600,405434930,631,631,631,631,8000
|
|
20241204,102500,400386930,631,631,631,631,1300
|
|
20241204,102400,399566630,630,634,634,630,116
|
|
20241204,102300,399493144,634,630,634,630,786
|
|
20241204,102200,398997956,630,630,630,630,2017
|
|
20241204,102100,397727246,630,630,634,630,532
|
|
20241204,102000,397392006,635,635,635,635,0
|
|
20241204,101900,397392006,635,630,635,629,6930
|
|
20241204,101800,393026706,630,631,634,630,5572
|
|
20241204,101700,389513973,631,631,631,631,641
|
|
20241204,101600,389109502,630,633,633,630,5471
|
|
20241204,101500,385662765,634,635,635,634,2
|
|
20241204,101400,385661496,630,632,632,629,13311
|
|
20241204,101300,377276560,630,630,630,630,0
|
|
20241204,101200,377276560,630,630,630,630,0
|
|
20241204,101100,377276560,630,630,630,630,54
|
|
20241204,101000,377242540,630,634,634,630,34096
|
|
20241204,100900,355645320,634,630,634,630,210
|
|
20241204,100800,355512220,630,631,631,630,10000
|
|
20241204,100700,349210946,630,634,634,630,20707
|
|
20241204,100600,336160870,634,634,634,631,1531
|
|
20241204,100500,335190240,634,632,634,632,446
|
|
20241204,100400,334908076,634,634,634,634,1
|
|
20241204,100300,334907442,630,634,634,630,30000
|
|
20241204,100200,315997350,636,636,636,634,628
|
|
20241204,100100,315599142,636,635,636,634,612
|
|
20241204,100000,315210038,634,634,634,634,0
|
|
20241204,095900,315210038,634,634,634,634,643
|
|
20241204,095800,314802376,631,631,631,631,1971
|
|
20241204,095700,313558675,631,631,631,630,3177
|
|
20241204,095600,311556629,630,632,632,630,14000
|
|
20241204,095500,302731468,631,632,632,631,4211
|
|
20241204,095400,300071325,632,634,634,631,19119
|
|
20241204,095300,287989211,636,635,636,635,5051
|
|
20241204,095200,284778806,635,631,635,630,13881
|
|
20241204,095100,276016863,629,631,631,629,3000
|
|
20241204,095000,274128563,629,633,633,629,12360
|
|
20241204,094900,266346260,636,633,636,633,2035
|
|
20241204,094800,265053313,630,632,632,628,11608
|
|
20241204,094700,257752445,633,633,636,632,11231
|
|
20241204,094600,250643158,634,634,634,630,1759
|
|
20241204,094500,249528308,634,634,634,630,5043
|
|
20241204,094400,246339823,637,635,637,633,2347
|
|
20241204,094300,244850904,635,635,636,635,6124
|
|
20241204,094200,240961855,636,635,636,625,109742
|
|
20241204,094100,172223434,638,640,640,635,17633
|
|
20241204,094000,161010573,640,638,641,637,4542
|
|
20241204,093900,158109168,641,639,641,638,14052
|
|
20241204,093800,149118979,641,641,641,638,25039
|
|
20241204,093700,133081346,643,641,643,641,3253
|
|
20241204,093600,130989955,642,644,644,642,19071
|
|
20241204,093500,118727388,644,647,647,644,127
|
|
20241204,093400,118645375,646,646,647,644,8745
|
|
20241204,093300,113004763,647,647,647,647,75
|
|
20241204,093200,112956238,648,648,648,648,3
|
|
20241204,093100,112954294,648,648,648,648,300
|
|
20241204,093000,112759894,649,649,649,649,15
|
|
20241204,092900,112750159,645,645,645,645,140
|
|
20241204,092800,112659859,645,647,647,645,10308
|
|
20241204,092700,106000563,648,647,648,646,324
|
|
20241204,092600,105790767,646,649,649,646,1905
|
|
20241204,092500,104559408,649,649,649,649,10
|
|
20241204,092400,104552918,651,645,651,645,4001
|
|
20241204,092300,101972267,650,650,650,649,824
|
|
20241204,092200,101436677,650,649,650,649,305
|
|
20241204,092100,101238731,649,644,649,644,5584
|
|
20241204,092000,97642630,644,645,646,644,4307
|
|
20241204,091900,94867722,644,644,644,644,1497
|
|
20241204,091800,93903654,644,645,649,644,2498
|
|
20241204,091700,92294409,644,649,649,644,37088
|
|
20241204,091600,68285666,649,649,649,648,12060
|
|
20241204,091500,60468496,649,648,649,648,253
|
|
20241204,091400,60304349,649,651,651,649,7343
|
|
20241204,091300,55530030,653,653,653,653,33
|
|
20241204,091200,55508481,652,655,655,652,2437
|
|
20241204,091100,53912469,655,654,655,654,1597
|
|
20241204,091000,52866440,653,654,654,653,509
|
|
20241204,090900,52534058,655,651,655,651,332
|
|
20241204,090800,52316638,651,649,657,648,356
|
|
20241204,090700,52085417,654,650,655,648,7951
|
|
20241204,090600,46896792,648,654,657,648,16875
|
|
20241204,090500,35908198,655,650,655,649,3174
|
|
20241204,090400,33845130,649,650,650,648,4978
|
|
20241204,090300,30613836,648,657,658,648,4794
|
|
20241204,090200,27482019,658,644,658,642,9189
|
|
20241204,090100,21501367,641,642,642,641,4000
|
|
20241204,090000,18934367,657,639,657,638,29575
|