604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190100,2412860670,852,852,852,852,19
|
|
20241204,190000,2412860670,852,852,852,852,0
|
|
20241204,185900,2412860670,852,852,852,852,0
|
|
20241204,185800,2412860670,852,852,852,852,0
|
|
20241204,185700,2412860670,852,852,852,852,0
|
|
20241204,185600,2412860670,852,852,852,852,0
|
|
20241204,185500,2412860670,852,852,852,852,0
|
|
20241204,185400,2412860670,852,852,852,852,0
|
|
20241204,185300,2412860670,852,852,852,852,0
|
|
20241204,185200,2412860670,852,852,852,852,0
|
|
20241204,185100,2412860670,852,852,852,852,0
|
|
20241204,185000,2412860670,852,852,852,852,0
|
|
20241204,184900,2412860670,852,852,852,852,0
|
|
20241204,184800,2412860670,852,852,852,852,0
|
|
20241204,184700,2412860670,852,852,852,852,0
|
|
20241204,184600,2412860670,852,852,852,852,0
|
|
20241204,184500,2412860670,852,852,852,852,0
|
|
20241204,184400,2412860670,852,852,852,852,0
|
|
20241204,184300,2412860670,852,852,852,852,0
|
|
20241204,184200,2412860670,852,852,852,852,0
|
|
20241204,184100,2412860670,852,852,852,852,0
|
|
20241204,184000,2412860670,852,852,852,852,0
|
|
20241204,183900,2412860670,852,852,852,852,0
|
|
20241204,183800,2412860670,852,852,852,852,0
|
|
20241204,183700,2412860670,852,852,852,852,0
|
|
20241204,183600,2412860670,852,852,852,852,0
|
|
20241204,183500,2412860670,852,852,852,852,0
|
|
20241204,183400,2412860670,852,852,852,852,0
|
|
20241204,183300,2412860670,852,852,852,852,0
|
|
20241204,183200,2412860670,852,852,852,852,0
|
|
20241204,183100,2412860670,852,852,852,852,19
|
|
20241204,183000,2412860670,852,852,852,852,0
|
|
20241204,182900,2412860670,852,852,852,852,0
|
|
20241204,182800,2412860670,852,852,852,852,0
|
|
20241204,182700,2412860670,852,852,852,852,0
|
|
20241204,182600,2412860670,852,852,852,852,0
|
|
20241204,182500,2412860670,852,852,852,852,0
|
|
20241204,182400,2412860670,852,852,852,852,0
|
|
20241204,182300,2412860670,852,852,852,852,0
|
|
20241204,182200,2412860670,852,852,852,852,0
|
|
20241204,182100,2412860670,852,852,852,852,0
|
|
20241204,182000,2412860670,852,852,852,852,0
|
|
20241204,181900,2412860670,852,852,852,852,0
|
|
20241204,181800,2412860670,852,852,852,852,0
|
|
20241204,181700,2412860670,852,852,852,852,0
|
|
20241204,181600,2412860670,852,852,852,852,0
|
|
20241204,181500,2412860670,852,852,852,852,0
|
|
20241204,181400,2412860670,852,852,852,852,0
|
|
20241204,181300,2412860670,852,852,852,852,0
|
|
20241204,181200,2412860670,852,852,852,852,0
|
|
20241204,181100,2412860670,852,852,852,852,0
|
|
20241204,181000,2412860670,852,852,852,852,0
|
|
20241204,180900,2412860670,852,852,852,852,0
|
|
20241204,180800,2412860670,852,852,852,852,0
|
|
20241204,180700,2412860670,852,852,852,852,0
|
|
20241204,180600,2412860670,852,852,852,852,0
|
|
20241204,180500,2412860670,852,852,852,852,0
|
|
20241204,180400,2412860670,852,852,852,852,0
|
|
20241204,180300,2412860670,852,852,852,852,0
|
|
20241204,180200,2412860670,852,852,852,852,0
|
|
20241204,180100,2412860670,852,852,852,852,19
|
|
20241204,180000,2412860670,852,852,852,852,0
|
|
20241204,175900,2412860670,852,852,852,852,0
|
|
20241204,175800,2412860670,852,852,852,852,0
|
|
20241204,175700,2412860670,852,852,852,852,0
|
|
20241204,175600,2412860670,852,852,852,852,0
|
|
20241204,175500,2412860670,852,852,852,852,0
|
|
20241204,175400,2412860670,852,852,852,852,0
|
|
20241204,175300,2412860670,852,852,852,852,0
|
|
20241204,175200,2412860670,852,852,852,852,0
|
|
20241204,175100,2412860670,852,852,852,852,0
|
|
20241204,175000,2412860670,852,852,852,852,0
|
|
20241204,174900,2412860670,852,852,852,852,0
|
|
20241204,174800,2412860670,852,852,852,852,0
|
|
20241204,174700,2412860670,852,852,852,852,0
|
|
20241204,174600,2412860670,852,852,852,852,0
|
|
20241204,174500,2412860670,852,852,852,852,0
|
|
20241204,174400,2412860670,852,852,852,852,0
|
|
20241204,174300,2412860670,852,852,852,852,0
|
|
20241204,174200,2412860670,852,852,852,852,0
|
|
20241204,174100,2412860670,852,852,852,852,0
|
|
20241204,174000,2412860670,852,852,852,852,0
|
|
20241204,173900,2412860670,852,852,852,852,0
|
|
20241204,173800,2412860670,852,852,852,852,0
|
|
20241204,173700,2412860670,852,852,852,852,0
|
|
20241204,173600,2412860670,852,852,852,852,0
|
|
20241204,173500,2412860670,852,852,852,852,0
|
|
20241204,173400,2412860670,852,852,852,852,0
|
|
20241204,173300,2412860670,852,852,852,852,0
|
|
20241204,173200,2412860670,852,852,852,852,0
|
|
20241204,173100,2412860670,852,852,852,852,19
|
|
20241204,173000,2412860670,852,852,852,852,0
|
|
20241204,172900,2412860670,852,852,852,852,0
|
|
20241204,172800,2412860670,852,852,852,852,0
|
|
20241204,172700,2412860670,852,852,852,852,0
|
|
20241204,172600,2412860670,852,852,852,852,0
|
|
20241204,172500,2412860670,852,852,852,852,0
|
|
20241204,172400,2412860670,852,852,852,852,0
|
|
20241204,172300,2412860670,852,852,852,852,0
|
|
20241204,172200,2412860670,852,852,852,852,0
|
|
20241204,172100,2412860670,852,852,852,852,0
|
|
20241204,172000,2412860670,852,852,852,852,0
|
|
20241204,171900,2412860670,852,852,852,852,0
|
|
20241204,171800,2412860670,852,852,852,852,0
|
|
20241204,171700,2412860670,852,852,852,852,0
|
|
20241204,171600,2412860670,852,852,852,852,0
|
|
20241204,171500,2412860670,852,852,852,852,0
|
|
20241204,171400,2412860670,852,852,852,852,0
|
|
20241204,171300,2412860670,852,852,852,852,0
|
|
20241204,171200,2412860670,852,852,852,852,0
|
|
20241204,171100,2412860670,852,852,852,852,0
|
|
20241204,171000,2412860670,852,852,852,852,0
|
|
20241204,170900,2412860670,852,852,852,852,0
|
|
20241204,170800,2412860670,852,852,852,852,0
|
|
20241204,170700,2412860670,852,852,852,852,0
|
|
20241204,170600,2412860670,852,852,852,852,0
|
|
20241204,170500,2412860670,852,852,852,852,0
|
|
20241204,170400,2412860670,852,852,852,852,0
|
|
20241204,170300,2412860670,852,852,852,852,0
|
|
20241204,170200,2412860670,852,852,852,852,0
|
|
20241204,170100,2412860670,852,852,852,852,19
|
|
20241204,170000,2412860670,852,852,852,852,0
|
|
20241204,165900,2412860670,852,852,852,852,0
|
|
20241204,165800,2412860670,852,852,852,852,0
|
|
20241204,165700,2412860670,852,852,852,852,0
|
|
20241204,165600,2412860670,852,852,852,852,0
|
|
20241204,165500,2412860670,852,852,852,852,0
|
|
20241204,165400,2412860670,852,852,852,852,0
|
|
20241204,165300,2412860670,852,852,852,852,0
|
|
20241204,165200,2412860670,852,852,852,852,0
|
|
20241204,165100,2412860670,852,852,852,852,0
|
|
20241204,165000,2412860670,852,852,852,852,0
|
|
20241204,164900,2412860670,852,852,852,852,0
|
|
20241204,164800,2412860670,852,852,852,852,0
|
|
20241204,164700,2412860670,852,852,852,852,0
|
|
20241204,164600,2412860670,852,852,852,852,0
|
|
20241204,164500,2412860670,852,852,852,852,0
|
|
20241204,164400,2412860670,852,852,852,852,0
|
|
20241204,164300,2412860670,852,852,852,852,0
|
|
20241204,164200,2412860670,852,852,852,852,0
|
|
20241204,164100,2412860670,852,852,852,852,0
|
|
20241204,164000,2412860670,852,852,852,852,0
|
|
20241204,163900,2412860670,852,852,852,852,0
|
|
20241204,163800,2412860670,852,852,852,852,0
|
|
20241204,163700,2412860670,852,852,852,852,0
|
|
20241204,163600,2412860670,852,852,852,852,0
|
|
20241204,163500,2412860670,852,852,852,852,0
|
|
20241204,163400,2412860670,852,852,852,852,0
|
|
20241204,163300,2412860670,852,852,852,852,0
|
|
20241204,163200,2412860670,852,852,852,852,0
|
|
20241204,163100,2412860670,852,852,852,852,19
|
|
20241204,163000,2412860670,852,852,852,852,0
|
|
20241204,162900,2412860670,852,852,852,852,0
|
|
20241204,162800,2412860670,852,852,852,852,0
|
|
20241204,162700,2412860670,852,852,852,852,0
|
|
20241204,162600,2412860670,852,852,852,852,0
|
|
20241204,162500,2412860670,852,852,852,852,0
|
|
20241204,162400,2412860670,852,852,852,852,0
|
|
20241204,162300,2412860670,852,852,852,852,0
|
|
20241204,162200,2412860670,852,852,852,852,0
|
|
20241204,162100,2412860670,852,852,852,852,0
|
|
20241204,162000,2412860670,852,852,852,852,0
|
|
20241204,161900,2412860670,852,852,852,852,0
|
|
20241204,161800,2412860670,852,852,852,852,0
|
|
20241204,161700,2412860670,852,852,852,852,0
|
|
20241204,161600,2412860670,852,852,852,852,0
|
|
20241204,161500,2412860670,852,852,852,852,0
|
|
20241204,161400,2412860670,852,852,852,852,0
|
|
20241204,161300,2412860670,852,852,852,852,0
|
|
20241204,161200,2412860670,852,852,852,852,0
|
|
20241204,161100,2412860670,852,852,852,852,0
|
|
20241204,161000,2412860670,852,852,852,852,0
|
|
20241204,160900,2412860670,852,852,852,852,0
|
|
20241204,160800,2412860670,852,852,852,852,0
|
|
20241204,160700,2412860670,852,852,852,852,0
|
|
20241204,160600,2412860670,852,852,852,852,0
|
|
20241204,160500,2412860670,852,852,852,852,0
|
|
20241204,160400,2412860670,852,852,852,852,0
|
|
20241204,160300,2412860670,852,852,852,852,0
|
|
20241204,160200,2412860670,852,852,852,852,0
|
|
20241204,160100,2412860670,852,852,852,852,19
|
|
20241204,160000,2412860670,852,852,852,852,0
|
|
20241204,155900,2412860670,852,852,852,852,0
|
|
20241204,155800,2412860670,852,852,852,852,0
|
|
20241204,155700,2412860670,852,852,852,852,0
|
|
20241204,155600,2412860670,852,852,852,852,0
|
|
20241204,155500,2412860670,852,852,852,852,0
|
|
20241204,155400,2412860670,852,852,852,852,0
|
|
20241204,155300,2412860670,852,852,852,852,0
|
|
20241204,155200,2412860670,852,852,852,852,0
|
|
20241204,155100,2412860670,852,852,852,852,0
|
|
20241204,155000,2412860670,852,852,852,852,0
|
|
20241204,154900,2412860670,852,852,852,852,0
|
|
20241204,154800,2412860670,852,852,852,852,0
|
|
20241204,154700,2412860670,852,852,852,852,0
|
|
20241204,154600,2412860670,852,852,852,852,0
|
|
20241204,154500,2412860670,852,852,852,852,0
|
|
20241204,154400,2412860670,852,852,852,852,0
|
|
20241204,154300,2412860670,852,852,852,852,0
|
|
20241204,154200,2412860670,852,852,852,852,0
|
|
20241204,154100,2412860670,852,852,852,852,0
|
|
20241204,154000,2412860670,852,852,852,852,0
|
|
20241204,153900,2412860670,852,852,852,852,0
|
|
20241204,153800,2412860670,852,852,852,852,0
|
|
20241204,153700,2412860670,852,852,852,852,0
|
|
20241204,153600,2412860670,852,852,852,852,0
|
|
20241204,153500,2412860670,852,852,852,852,0
|
|
20241204,153400,2412860670,852,852,852,852,0
|
|
20241204,153300,2412860670,852,852,852,852,0
|
|
20241204,153200,2412860670,852,852,852,852,0
|
|
20241204,153100,2412860670,852,852,852,852,19
|
|
20241204,153000,2412860670,852,852,852,852,19
|
|
20241204,152900,2412844482,852,852,852,852,0
|
|
20241204,152800,2412844482,852,852,852,852,0
|
|
20241204,152700,2412844482,852,852,852,852,0
|
|
20241204,152600,2412844482,852,852,852,852,0
|
|
20241204,152500,2412844482,852,852,852,852,0
|
|
20241204,152400,2412844482,852,852,852,852,0
|
|
20241204,152300,2412844482,852,852,852,852,0
|
|
20241204,152200,2412844482,852,852,852,852,0
|
|
20241204,152100,2412844482,852,852,852,852,0
|
|
20241204,152000,2412844482,852,852,852,852,0
|
|
20241204,151900,2412844482,852,852,852,852,0
|
|
20241204,151800,2412844482,852,852,852,852,140
|
|
20241204,151700,2412725202,852,852,852,852,2
|
|
20241204,151600,2412723498,852,852,852,852,0
|
|
20241204,151500,2412723498,852,852,852,852,0
|
|
20241204,151400,2412723498,852,852,852,852,0
|
|
20241204,151300,2412723498,852,852,852,852,0
|
|
20241204,151200,2412723498,852,852,852,852,0
|
|
20241204,151100,2412723498,852,852,852,852,0
|
|
20241204,151000,2412723498,852,852,852,852,10
|
|
20241204,150900,2412714978,852,852,852,852,0
|
|
20241204,150800,2412714978,852,852,852,852,0
|
|
20241204,150700,2412714978,852,852,852,852,0
|
|
20241204,150600,2412714978,852,852,852,852,0
|
|
20241204,150500,2412714978,852,852,852,852,0
|
|
20241204,150400,2412714978,852,852,852,852,6
|
|
20241204,150300,2412709866,852,852,852,852,0
|
|
20241204,150200,2412709866,852,852,852,852,0
|
|
20241204,150100,2412709866,852,852,852,852,0
|
|
20241204,150000,2412709866,852,852,852,852,1
|
|
20241204,145900,2412709014,852,852,852,852,0
|
|
20241204,145800,2412709014,852,852,852,852,89
|
|
20241204,145700,2412633186,852,852,852,852,0
|
|
20241204,145600,2412633186,852,852,852,852,0
|
|
20241204,145500,2412633186,852,852,852,852,0
|
|
20241204,145400,2412633186,852,852,852,852,0
|
|
20241204,145300,2412633186,852,852,852,852,1
|
|
20241204,145200,2412632334,852,852,852,852,13
|
|
20241204,145100,2412621258,852,852,852,852,23
|
|
20241204,145000,2412601662,852,852,852,852,0
|
|
20241204,144900,2412601662,852,852,852,852,5
|
|
20241204,144800,2412597402,852,852,852,852,0
|
|
20241204,144700,2412597402,852,852,852,852,0
|
|
20241204,144600,2412597402,852,852,852,852,0
|
|
20241204,144500,2412597402,852,852,852,852,0
|
|
20241204,144400,2412597402,852,852,852,852,0
|
|
20241204,144300,2412597402,852,852,852,852,0
|
|
20241204,144200,2412597402,852,852,852,852,0
|
|
20241204,144100,2412597402,852,852,852,852,0
|
|
20241204,144000,2412597402,852,852,852,852,0
|
|
20241204,143900,2412597402,852,852,852,852,0
|
|
20241204,143800,2412597402,852,852,852,852,0
|
|
20241204,143700,2412597402,852,852,852,852,0
|
|
20241204,143600,2412597402,852,852,852,852,10
|
|
20241204,143500,2412588882,852,852,852,852,0
|
|
20241204,143400,2412588882,852,852,852,852,0
|
|
20241204,143300,2412588882,852,852,852,852,0
|
|
20241204,143200,2412588882,852,852,852,852,4
|
|
20241204,143100,2412585474,852,852,852,852,0
|
|
20241204,143000,2412585474,852,852,852,852,4000
|
|
20241204,142900,2409177474,852,852,852,852,0
|
|
20241204,142800,2409177474,852,852,852,852,0
|
|
20241204,142700,2409177474,852,852,852,852,0
|
|
20241204,142600,2409177474,852,852,852,852,0
|
|
20241204,142500,2409177474,852,852,852,852,1
|
|
20241204,142400,2409176622,852,852,852,852,180
|
|
20241204,142300,2409023262,852,852,852,852,0
|
|
20241204,142200,2409023262,852,852,852,852,0
|
|
20241204,142100,2409023262,852,852,852,852,9
|
|
20241204,142000,2409015594,852,852,852,852,0
|
|
20241204,141900,2409015594,852,852,852,852,5
|
|
20241204,141800,2409011334,852,852,852,852,0
|
|
20241204,141700,2409011334,852,852,852,852,0
|
|
20241204,141600,2409011334,852,852,852,852,0
|
|
20241204,141500,2409011334,852,852,852,852,0
|
|
20241204,141400,2409011334,852,852,852,852,0
|
|
20241204,141300,2409011334,852,852,852,852,0
|
|
20241204,141200,2409011334,852,852,852,852,0
|
|
20241204,141100,2409011334,852,852,852,852,0
|
|
20241204,141000,2409011334,852,852,852,852,0
|
|
20241204,140900,2409011334,852,852,852,852,10
|
|
20241204,140800,2409002814,852,852,852,852,0
|
|
20241204,140700,2409002814,852,852,852,852,0
|
|
20241204,140600,2409002814,852,852,852,852,0
|
|
20241204,140500,2409002814,852,852,852,852,4732
|
|
20241204,140400,2404971150,852,852,852,852,0
|
|
20241204,140300,2404971150,852,852,852,852,0
|
|
20241204,140200,2404971150,852,852,852,852,0
|
|
20241204,140100,2404971150,852,852,852,852,0
|
|
20241204,140000,2404971150,852,852,852,852,400
|
|
20241204,135900,2404630350,852,852,852,852,0
|
|
20241204,135800,2404630350,852,852,852,852,0
|
|
20241204,135700,2404630350,852,852,852,852,0
|
|
20241204,135600,2404630350,852,852,852,852,0
|
|
20241204,135500,2404630350,852,852,852,852,0
|
|
20241204,135400,2404630350,852,852,852,852,0
|
|
20241204,135300,2404630350,852,852,852,852,0
|
|
20241204,135200,2404630350,852,852,852,852,0
|
|
20241204,135100,2404630350,852,852,852,852,0
|
|
20241204,135000,2404630350,852,852,852,852,0
|
|
20241204,134900,2404630350,852,852,852,852,0
|
|
20241204,134800,2404630350,852,852,852,852,100
|
|
20241204,134700,2404545150,852,852,852,852,0
|
|
20241204,134600,2404545150,852,852,852,852,0
|
|
20241204,134500,2404545150,852,852,852,852,2
|
|
20241204,134400,2404543446,852,852,852,852,0
|
|
20241204,134300,2404543446,852,852,852,852,0
|
|
20241204,134200,2404543446,852,852,852,852,0
|
|
20241204,134100,2404543446,852,852,852,852,1
|
|
20241204,134000,2404542594,852,852,852,852,86
|
|
20241204,133900,2404469322,852,852,852,852,0
|
|
20241204,133800,2404469322,852,852,852,852,0
|
|
20241204,133700,2404469322,852,852,852,852,0
|
|
20241204,133600,2404469322,852,852,852,852,0
|
|
20241204,133500,2404469322,852,852,852,852,0
|
|
20241204,133400,2404469322,852,852,852,852,0
|
|
20241204,133300,2404469322,852,852,852,852,0
|
|
20241204,133200,2404469322,852,852,852,852,0
|
|
20241204,133100,2404469322,852,852,852,852,0
|
|
20241204,133000,2404469322,852,852,852,852,0
|
|
20241204,132900,2404469322,852,852,852,852,0
|
|
20241204,132800,2404469322,852,852,852,852,0
|
|
20241204,132700,2404469322,852,852,852,852,30
|
|
20241204,132600,2404443762,852,852,852,852,0
|
|
20241204,132500,2404443762,852,852,852,852,1002
|
|
20241204,132400,2403590058,852,852,852,852,54
|
|
20241204,132300,2403544050,852,852,852,852,0
|
|
20241204,132200,2403544050,852,852,852,852,0
|
|
20241204,132100,2403544050,852,852,852,852,0
|
|
20241204,132000,2403544050,852,852,852,852,0
|
|
20241204,131900,2403544050,852,852,852,852,12
|
|
20241204,131800,2403533826,852,852,852,852,0
|
|
20241204,131700,2403533826,852,852,852,852,0
|
|
20241204,131600,2403533826,852,852,852,852,0
|
|
20241204,131500,2403533826,852,852,852,852,30
|
|
20241204,131400,2403508266,852,852,852,852,0
|
|
20241204,131300,2403508266,852,852,852,852,1175
|
|
20241204,131200,2402507166,852,852,852,852,0
|
|
20241204,131100,2402507166,852,852,852,852,0
|
|
20241204,131000,2402507166,852,852,852,852,0
|
|
20241204,130900,2402507166,852,852,852,852,0
|
|
20241204,130800,2402507166,852,852,852,852,46
|
|
20241204,130700,2402467974,852,852,852,852,0
|
|
20241204,130600,2402467974,852,852,852,852,96
|
|
20241204,130500,2402386182,852,852,852,852,0
|
|
20241204,130400,2402386182,852,852,852,852,41
|
|
20241204,130300,2402351250,852,852,852,852,9
|
|
20241204,130200,2402343582,852,852,852,852,0
|
|
20241204,130100,2402343582,852,852,852,852,0
|
|
20241204,130000,2402343582,852,852,852,852,1
|
|
20241204,125900,2402342730,852,852,852,852,0
|
|
20241204,125800,2402342730,852,852,852,852,0
|
|
20241204,125700,2402342730,852,852,852,852,0
|
|
20241204,125600,2402342730,852,852,852,852,0
|
|
20241204,125500,2402342730,852,852,852,852,0
|
|
20241204,125400,2402342730,852,852,852,852,0
|
|
20241204,125300,2402342730,852,852,852,852,10
|
|
20241204,125200,2402334210,852,852,852,852,46
|
|
20241204,125100,2402295018,852,852,852,852,0
|
|
20241204,125000,2402295018,852,852,852,852,50
|
|
20241204,124900,2402252418,852,852,852,852,0
|
|
20241204,124800,2402252418,852,852,852,852,160
|
|
20241204,124700,2402116098,852,852,852,852,0
|
|
20241204,124600,2402116098,852,852,852,852,5
|
|
20241204,124500,2402111838,852,852,852,852,1207
|
|
20241204,124400,2401083474,852,852,852,852,147
|
|
20241204,124300,2400958230,852,852,852,852,531
|
|
20241204,124200,2400505818,852,852,852,852,0
|
|
20241204,124100,2400505818,852,852,852,852,0
|
|
20241204,124000,2400505818,852,852,852,852,1
|
|
20241204,123900,2400504966,852,852,852,852,100
|
|
20241204,123800,2400419766,852,852,852,852,0
|
|
20241204,123700,2400419766,852,852,852,852,0
|
|
20241204,123600,2400419766,852,852,852,852,46
|
|
20241204,123500,2400380574,852,852,852,852,0
|
|
20241204,123400,2400380574,852,852,852,852,0
|
|
20241204,123300,2400380574,852,852,852,852,0
|
|
20241204,123200,2400380574,852,852,852,852,0
|
|
20241204,123100,2400380574,852,852,852,852,1019
|
|
20241204,123000,2399512386,852,852,852,852,0
|
|
20241204,122900,2399512386,852,852,852,852,0
|
|
20241204,122800,2399512386,852,852,852,852,0
|
|
20241204,122700,2399512386,852,852,852,852,5
|
|
20241204,122600,2399508126,852,852,852,852,0
|
|
20241204,122500,2399508126,852,852,852,852,1
|
|
20241204,122400,2399507274,852,852,852,852,0
|
|
20241204,122300,2399507274,852,852,852,852,0
|
|
20241204,122200,2399507274,852,852,852,852,0
|
|
20241204,122100,2399507274,852,852,852,852,300
|
|
20241204,122000,2399251674,852,852,852,852,46
|
|
20241204,121900,2399212482,852,852,852,852,0
|
|
20241204,121800,2399212482,852,852,852,852,0
|
|
20241204,121700,2399212482,852,852,852,852,0
|
|
20241204,121600,2399212482,852,852,852,852,0
|
|
20241204,121500,2399212482,852,852,852,852,0
|
|
20241204,121400,2399212482,852,852,852,852,0
|
|
20241204,121300,2399212482,852,852,852,852,3621
|
|
20241204,121200,2396127390,852,852,852,852,0
|
|
20241204,121100,2396127390,852,852,852,852,1000
|
|
20241204,121000,2395275390,852,852,852,852,0
|
|
20241204,120900,2395275390,852,852,852,852,34
|
|
20241204,120800,2395246422,852,852,852,852,320
|
|
20241204,120700,2394973782,852,852,852,852,0
|
|
20241204,120600,2394973782,852,852,852,852,0
|
|
20241204,120500,2394973782,852,852,852,852,0
|
|
20241204,120400,2394973782,852,852,852,852,46
|
|
20241204,120300,2394934590,852,852,852,852,0
|
|
20241204,120200,2394934590,852,852,852,852,0
|
|
20241204,120100,2394934590,852,852,852,852,2
|
|
20241204,120000,2394932886,852,852,852,852,0
|
|
20241204,115900,2394932886,852,852,852,852,3112
|
|
20241204,115800,2392281462,852,852,852,852,1782
|
|
20241204,115700,2390763198,852,852,852,852,0
|
|
20241204,115600,2390763198,852,852,852,852,93
|
|
20241204,115500,2390683962,852,852,852,852,0
|
|
20241204,115400,2390683962,852,852,852,852,0
|
|
20241204,115300,2390683962,852,852,852,852,0
|
|
20241204,115200,2390683962,852,852,852,852,0
|
|
20241204,115100,2390683962,852,852,852,852,0
|
|
20241204,115000,2390683962,852,852,852,852,0
|
|
20241204,114900,2390683962,852,852,852,852,100
|
|
20241204,114800,2390598762,852,852,852,852,46
|
|
20241204,114700,2390559570,852,852,852,852,20
|
|
20241204,114600,2390542530,852,852,852,852,0
|
|
20241204,114500,2390542530,852,852,852,852,0
|
|
20241204,114400,2390542530,852,852,852,852,100
|
|
20241204,114300,2390457330,852,852,852,852,0
|
|
20241204,114200,2390457330,852,852,852,852,0
|
|
20241204,114100,2390457330,852,852,852,852,1340
|
|
20241204,114000,2389315650,852,852,852,852,0
|
|
20241204,113900,2389315650,852,852,852,852,0
|
|
20241204,113800,2389315650,852,852,852,852,0
|
|
20241204,113700,2389315650,852,852,852,852,580
|
|
20241204,113600,2388821490,852,852,852,852,0
|
|
20241204,113500,2388821490,852,852,852,852,0
|
|
20241204,113400,2388821490,852,852,852,852,0
|
|
20241204,113300,2388821490,852,852,852,852,50
|
|
20241204,113200,2388778890,852,852,852,852,46
|
|
20241204,113100,2388739698,852,852,852,852,0
|
|
20241204,113000,2388739698,852,852,852,852,30
|
|
20241204,112900,2388714138,852,852,852,852,0
|
|
20241204,112800,2388714138,852,852,852,852,0
|
|
20241204,112700,2388714138,852,852,852,852,0
|
|
20241204,112600,2388714138,852,852,852,852,0
|
|
20241204,112500,2388714138,852,852,852,852,0
|
|
20241204,112400,2388714138,852,852,852,852,0
|
|
20241204,112300,2388714138,852,852,852,852,0
|
|
20241204,112200,2388714138,852,852,852,852,2000
|
|
20241204,112100,2387010138,852,852,852,852,2600
|
|
20241204,112000,2384794938,852,852,852,852,0
|
|
20241204,111900,2384794938,852,852,852,852,1568
|
|
20241204,111800,2383459002,852,852,852,852,0
|
|
20241204,111700,2383459002,852,852,852,852,10
|
|
20241204,111600,2383450482,852,852,852,852,2123
|
|
20241204,111500,2381641686,852,852,852,852,0
|
|
20241204,111400,2381641686,852,852,852,852,0
|
|
20241204,111300,2381641686,852,852,852,852,0
|
|
20241204,111200,2381641686,852,852,852,852,500
|
|
20241204,111100,2381215686,852,852,852,852,0
|
|
20241204,111000,2381215686,852,852,852,852,0
|
|
20241204,110900,2381215686,852,852,852,852,0
|
|
20241204,110800,2381215686,852,852,852,852,0
|
|
20241204,110700,2381215686,852,852,852,852,230
|
|
20241204,110600,2381019726,852,852,852,852,0
|
|
20241204,110500,2381019726,852,852,852,852,0
|
|
20241204,110400,2381019726,852,852,852,852,600
|
|
20241204,110300,2380508526,852,852,852,852,610
|
|
20241204,110200,2379988806,852,852,852,852,0
|
|
20241204,110100,2379988806,852,852,852,852,110
|
|
20241204,110000,2379895086,852,852,852,852,702
|
|
20241204,105900,2379296982,852,852,852,852,0
|
|
20241204,105800,2379296982,852,852,852,852,0
|
|
20241204,105700,2379296982,852,852,852,852,210
|
|
20241204,105600,2379118062,852,852,852,852,7
|
|
20241204,105500,2379112098,852,852,852,852,1
|
|
20241204,105400,2379111246,852,852,852,852,0
|
|
20241204,105300,2379111246,852,852,852,852,0
|
|
20241204,105200,2379111246,852,852,852,852,43
|
|
20241204,105100,2379074610,852,852,852,852,2000
|
|
20241204,105000,2377370610,852,852,852,852,1531
|
|
20241204,104900,2376066198,852,852,852,852,0
|
|
20241204,104800,2376066198,852,852,852,852,125331
|
|
20241204,104700,2269284186,852,852,852,852,0
|
|
20241204,104600,2269284186,852,852,852,852,0
|
|
20241204,104500,2269284186,852,852,852,852,0
|
|
20241204,104400,2269284186,852,852,852,852,0
|
|
20241204,104300,2269284186,852,852,852,852,10
|
|
20241204,104200,2269275666,852,852,852,852,300
|
|
20241204,104100,2269020066,852,852,852,852,220
|
|
20241204,104000,2268832626,852,852,852,852,0
|
|
20241204,103900,2268832626,852,852,852,852,0
|
|
20241204,103800,2268832626,852,852,852,852,23000
|
|
20241204,103700,2249236626,852,852,852,852,6
|
|
20241204,103600,2249231514,852,852,852,852,0
|
|
20241204,103500,2249231514,852,852,852,852,241
|
|
20241204,103400,2249026182,852,852,852,852,220
|
|
20241204,103300,2248838742,852,852,852,852,0
|
|
20241204,103200,2248838742,852,852,852,852,100
|
|
20241204,103100,2248753542,852,852,852,852,0
|
|
20241204,103000,2248753542,852,852,852,852,0
|
|
20241204,102900,2248753542,852,852,852,852,20
|
|
20241204,102800,2248736502,852,852,852,852,0
|
|
20241204,102700,2248736502,852,852,852,852,9
|
|
20241204,102600,2248728834,852,852,852,852,17
|
|
20241204,102500,2248714350,852,852,852,852,0
|
|
20241204,102400,2248714350,852,852,852,852,0
|
|
20241204,102300,2248714350,852,852,852,852,20
|
|
20241204,102200,2248697310,852,852,852,852,1
|
|
20241204,102100,2248696458,852,852,852,852,0
|
|
20241204,102000,2248696458,852,852,852,852,1
|
|
20241204,101900,2248695606,852,852,852,852,0
|
|
20241204,101800,2248695606,852,852,852,852,0
|
|
20241204,101700,2248695606,852,852,852,852,0
|
|
20241204,101600,2248695606,852,852,852,852,100
|
|
20241204,101500,2248610406,852,852,852,852,529
|
|
20241204,101400,2248159698,852,852,852,852,2271
|
|
20241204,101300,2246224806,852,852,852,852,111
|
|
20241204,101200,2246130234,852,852,852,852,700
|
|
20241204,101100,2245533834,852,852,852,852,0
|
|
20241204,101000,2245533834,852,852,852,852,22
|
|
20241204,100900,2245515090,852,852,852,852,0
|
|
20241204,100800,2245515090,852,852,852,852,0
|
|
20241204,100700,2245515090,852,852,852,852,0
|
|
20241204,100600,2245515090,852,852,852,852,8
|
|
20241204,100500,2245508274,852,852,852,852,5
|
|
20241204,100400,2245504014,852,852,852,852,1025
|
|
20241204,100300,2244630714,852,852,852,852,850
|
|
20241204,100200,2243906514,852,852,852,852,0
|
|
20241204,100100,2243906514,852,852,852,852,1
|
|
20241204,100000,2243905662,852,852,852,852,219
|
|
20241204,095900,2243719074,852,852,852,852,5153
|
|
20241204,095800,2239328718,852,852,852,852,51
|
|
20241204,095700,2239285266,852,852,852,852,19400
|
|
20241204,095600,2222756466,852,852,852,852,0
|
|
20241204,095500,2222756466,852,852,852,852,0
|
|
20241204,095400,2222756466,852,852,852,852,0
|
|
20241204,095300,2222756466,852,852,852,852,0
|
|
20241204,095200,2222756466,852,852,852,852,0
|
|
20241204,095100,2222756466,852,852,852,852,24
|
|
20241204,095000,2222736018,852,852,852,852,1000
|
|
20241204,094900,2221884018,852,852,852,852,327
|
|
20241204,094800,2221605414,852,852,852,852,600
|
|
20241204,094700,2221094214,852,852,852,852,3679
|
|
20241204,094600,2217959706,852,852,852,852,81
|
|
20241204,094500,2217890694,852,852,852,852,2121
|
|
20241204,094400,2216083602,852,852,852,852,1080
|
|
20241204,094300,2215163442,852,852,852,852,100
|
|
20241204,094200,2215078242,852,852,852,852,550
|
|
20241204,094100,2214609642,852,852,852,852,787
|
|
20241204,094000,2213939118,852,852,852,852,12388
|
|
20241204,093900,2203384542,852,852,852,852,4305
|
|
20241204,093800,2199716682,852,852,852,852,3050
|
|
20241204,093700,2197118082,852,852,852,852,78
|
|
20241204,093600,2197051626,852,852,852,852,5101
|
|
20241204,093500,2192705574,852,852,852,852,1064
|
|
20241204,093400,2191799046,852,852,852,852,7226
|
|
20241204,093300,2185642494,852,852,852,852,64
|
|
20241204,093200,2185587966,852,852,852,852,10124
|
|
20241204,093100,2176962318,852,852,852,852,131
|
|
20241204,093000,2176850706,852,852,852,852,681
|
|
20241204,092900,2176270494,852,852,852,852,16268
|
|
20241204,092800,2162410158,852,852,852,852,73204
|
|
20241204,092700,2100040350,852,852,852,852,6728
|
|
20241204,092600,2094308094,852,852,852,852,9551
|
|
20241204,092500,2086170642,852,852,852,852,7412
|
|
20241204,092400,2079855618,852,852,852,852,3139
|
|
20241204,092300,2077181190,852,852,852,852,64511
|
|
20241204,092200,2022217818,852,852,852,852,57545
|
|
20241204,092100,1973189478,852,852,852,852,6493
|
|
20241204,092000,1967657442,852,852,852,852,1231
|
|
20241204,091900,1966608630,852,852,852,852,6056
|
|
20241204,091800,1961448918,852,852,852,852,30191
|
|
20241204,091700,1935726186,852,852,852,852,36436
|
|
20241204,091600,1904682714,852,852,852,852,14928
|
|
20241204,091500,1891964058,852,852,852,852,19443
|
|
20241204,091400,1875398622,852,852,852,852,9656
|
|
20241204,091300,1867171710,852,852,852,852,26563
|
|
20241204,091200,1844540034,852,852,852,852,105950
|
|
20241204,091100,1754270634,852,852,852,852,19087
|
|
20241204,091000,1738008510,852,852,852,852,7337
|
|
20241204,090900,1731757386,852,852,852,852,58157
|
|
20241204,090800,1682207622,852,846,852,842,212598
|
|
20241204,090700,1501163476,844,851,852,831,214990
|
|
20241204,090600,1318756904,851,844,852,820,174461
|
|
20241204,090500,1170812565,850,852,852,801,771725
|
|
20241204,090400,513692638,848,848,848,848,0
|
|
20241204,090300,513692638,848,848,848,848,0
|
|
20241204,090200,513692638,848,850,850,848,604362
|
|
20241204,090100,0,656,656,656,656,0
|
|
20241204,090000,0,656,656,656,656,0
|