606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190300,87514983,250,250,250,250,3414
|
|
20241204,190200,87514983,250,250,250,250,0
|
|
20241204,190100,87514983,250,250,250,250,0
|
|
20241204,190000,87514983,250,250,250,250,0
|
|
20241204,185900,87514983,250,250,250,250,0
|
|
20241204,185800,87514983,250,250,250,250,0
|
|
20241204,185700,87514983,250,250,250,250,0
|
|
20241204,185600,87514983,250,250,250,250,0
|
|
20241204,185500,87514983,250,250,250,250,0
|
|
20241204,185400,87514983,250,250,250,250,0
|
|
20241204,185300,87514983,250,250,250,250,0
|
|
20241204,185200,87514983,250,250,250,250,0
|
|
20241204,185100,87514983,250,250,250,250,0
|
|
20241204,185000,87514983,250,250,250,250,0
|
|
20241204,184900,87514983,250,250,250,250,0
|
|
20241204,184800,87514983,250,250,250,250,0
|
|
20241204,184700,87514983,250,250,250,250,0
|
|
20241204,184600,87514983,250,250,250,250,0
|
|
20241204,184500,87514983,250,250,250,250,0
|
|
20241204,184400,87514983,250,250,250,250,0
|
|
20241204,184300,87514983,250,250,250,250,0
|
|
20241204,184200,87514983,250,250,250,250,0
|
|
20241204,184100,87514983,250,250,250,250,0
|
|
20241204,184000,87514983,250,250,250,250,0
|
|
20241204,183900,87514983,250,250,250,250,0
|
|
20241204,183800,87514983,250,250,250,250,0
|
|
20241204,183700,87514983,250,250,250,250,0
|
|
20241204,183600,87514983,250,250,250,250,0
|
|
20241204,183500,87514983,250,250,250,250,0
|
|
20241204,183400,87514983,250,250,250,250,0
|
|
20241204,183300,87514983,250,250,250,250,3414
|
|
20241204,183200,87514983,250,250,250,250,0
|
|
20241204,183100,87514983,250,250,250,250,0
|
|
20241204,183000,87514983,250,250,250,250,0
|
|
20241204,182900,87514983,250,250,250,250,0
|
|
20241204,182800,87514983,250,250,250,250,0
|
|
20241204,182700,87514983,250,250,250,250,0
|
|
20241204,182600,87514983,250,250,250,250,0
|
|
20241204,182500,87514983,250,250,250,250,0
|
|
20241204,182400,87514983,250,250,250,250,0
|
|
20241204,182300,87514983,250,250,250,250,0
|
|
20241204,182200,87514983,250,250,250,250,0
|
|
20241204,182100,87514983,250,250,250,250,0
|
|
20241204,182000,87514983,250,250,250,250,0
|
|
20241204,181900,87514983,250,250,250,250,0
|
|
20241204,181800,87514983,250,250,250,250,0
|
|
20241204,181700,87514983,250,250,250,250,0
|
|
20241204,181600,87514983,250,250,250,250,0
|
|
20241204,181500,87514983,250,250,250,250,0
|
|
20241204,181400,87514983,250,250,250,250,0
|
|
20241204,181300,87514983,250,250,250,250,0
|
|
20241204,181200,87514983,250,250,250,250,0
|
|
20241204,181100,87514983,250,250,250,250,0
|
|
20241204,181000,87514983,250,250,250,250,0
|
|
20241204,180900,87514983,250,250,250,250,0
|
|
20241204,180800,87514983,250,250,250,250,0
|
|
20241204,180700,87514983,250,250,250,250,0
|
|
20241204,180600,87514983,250,250,250,250,0
|
|
20241204,180500,87514983,250,250,250,250,0
|
|
20241204,180400,87514983,250,250,250,250,0
|
|
20241204,180300,87514983,250,250,250,250,3414
|
|
20241204,180200,87514983,250,250,250,250,0
|
|
20241204,180100,87514983,250,250,250,250,0
|
|
20241204,180000,87514983,250,250,250,250,0
|
|
20241204,175900,87514983,250,250,250,250,0
|
|
20241204,175800,87514983,250,250,250,250,0
|
|
20241204,175700,87514983,250,250,250,250,0
|
|
20241204,175600,87514983,250,250,250,250,0
|
|
20241204,175500,87514983,250,250,250,250,0
|
|
20241204,175400,87514983,250,250,250,250,0
|
|
20241204,175300,87514983,250,250,250,250,0
|
|
20241204,175200,87514983,250,250,250,250,0
|
|
20241204,175100,87514983,250,250,250,250,0
|
|
20241204,175000,87514983,250,250,250,250,0
|
|
20241204,174900,87514983,250,250,250,250,0
|
|
20241204,174800,87514983,250,250,250,250,0
|
|
20241204,174700,87514983,250,250,250,250,0
|
|
20241204,174600,87514983,250,250,250,250,0
|
|
20241204,174500,87514983,250,250,250,250,0
|
|
20241204,174400,87514983,250,250,250,250,0
|
|
20241204,174300,87514983,250,250,250,250,0
|
|
20241204,174200,87514983,250,250,250,250,0
|
|
20241204,174100,87514983,250,250,250,250,0
|
|
20241204,174000,87514983,250,250,250,250,0
|
|
20241204,173900,87514983,250,250,250,250,0
|
|
20241204,173800,87514983,250,250,250,250,0
|
|
20241204,173700,87514983,250,250,250,250,0
|
|
20241204,173600,87514983,250,250,250,250,0
|
|
20241204,173500,87514983,250,250,250,250,0
|
|
20241204,173400,87514983,250,250,250,250,0
|
|
20241204,173300,87514983,250,250,250,250,3414
|
|
20241204,173200,87514983,250,250,250,250,0
|
|
20241204,173100,87514983,250,250,250,250,0
|
|
20241204,173000,87514983,250,250,250,250,0
|
|
20241204,172900,87514983,250,250,250,250,0
|
|
20241204,172800,87514983,250,250,250,250,0
|
|
20241204,172700,87514983,250,250,250,250,0
|
|
20241204,172600,87514983,250,250,250,250,0
|
|
20241204,172500,87514983,250,250,250,250,0
|
|
20241204,172400,87514983,250,250,250,250,0
|
|
20241204,172300,87514983,250,250,250,250,0
|
|
20241204,172200,87514983,250,250,250,250,0
|
|
20241204,172100,87514983,250,250,250,250,0
|
|
20241204,172000,87514983,250,250,250,250,0
|
|
20241204,171900,87514983,250,250,250,250,0
|
|
20241204,171800,87514983,250,250,250,250,0
|
|
20241204,171700,87514983,250,250,250,250,0
|
|
20241204,171600,87514983,250,250,250,250,0
|
|
20241204,171500,87514983,250,250,250,250,0
|
|
20241204,171400,87514983,250,250,250,250,0
|
|
20241204,171300,87514983,250,250,250,250,0
|
|
20241204,171200,87514983,250,250,250,250,0
|
|
20241204,171100,87514983,250,250,250,250,0
|
|
20241204,171000,87514983,250,250,250,250,0
|
|
20241204,170900,87514983,250,250,250,250,0
|
|
20241204,170800,87514983,250,250,250,250,0
|
|
20241204,170700,87514983,250,250,250,250,0
|
|
20241204,170600,87514983,250,250,250,250,0
|
|
20241204,170500,87514983,250,250,250,250,0
|
|
20241204,170400,87514983,250,250,250,250,0
|
|
20241204,170300,87514983,250,250,250,250,3414
|
|
20241204,170200,87514983,250,250,250,250,0
|
|
20241204,170100,87514983,250,250,250,250,0
|
|
20241204,170000,87514983,250,250,250,250,0
|
|
20241204,165900,87514983,250,250,250,250,0
|
|
20241204,165800,87514983,250,250,250,250,0
|
|
20241204,165700,87514983,250,250,250,250,0
|
|
20241204,165600,87514983,250,250,250,250,0
|
|
20241204,165500,87514983,250,250,250,250,0
|
|
20241204,165400,87514983,250,250,250,250,0
|
|
20241204,165300,87514983,250,250,250,250,0
|
|
20241204,165200,87514983,250,250,250,250,0
|
|
20241204,165100,87514983,250,250,250,250,0
|
|
20241204,165000,87514983,250,250,250,250,0
|
|
20241204,164900,87514983,250,250,250,250,0
|
|
20241204,164800,87514983,250,250,250,250,0
|
|
20241204,164700,87514983,250,250,250,250,0
|
|
20241204,164600,87514983,250,250,250,250,0
|
|
20241204,164500,87514983,250,250,250,250,0
|
|
20241204,164400,87514983,250,250,250,250,0
|
|
20241204,164300,87514983,250,250,250,250,0
|
|
20241204,164200,87514983,250,250,250,250,0
|
|
20241204,164100,87514983,250,250,250,250,0
|
|
20241204,164000,87514983,250,250,250,250,0
|
|
20241204,163900,87514983,250,250,250,250,0
|
|
20241204,163800,87514983,250,250,250,250,0
|
|
20241204,163700,87514983,250,250,250,250,0
|
|
20241204,163600,87514983,250,250,250,250,0
|
|
20241204,163500,87514983,250,250,250,250,0
|
|
20241204,163400,87514983,250,250,250,250,0
|
|
20241204,163300,87514983,250,250,250,250,3414
|
|
20241204,163200,87514983,250,250,250,250,0
|
|
20241204,163100,87514983,250,250,250,250,0
|
|
20241204,163000,87514983,250,250,250,250,0
|
|
20241204,162900,87514983,250,250,250,250,0
|
|
20241204,162800,87514983,250,250,250,250,0
|
|
20241204,162700,87514983,250,250,250,250,0
|
|
20241204,162600,87514983,250,250,250,250,0
|
|
20241204,162500,87514983,250,250,250,250,0
|
|
20241204,162400,87514983,250,250,250,250,0
|
|
20241204,162300,87514983,250,250,250,250,0
|
|
20241204,162200,87514983,250,250,250,250,0
|
|
20241204,162100,87514983,250,250,250,250,0
|
|
20241204,162000,87514983,250,250,250,250,0
|
|
20241204,161900,87514983,250,250,250,250,0
|
|
20241204,161800,87514983,250,250,250,250,0
|
|
20241204,161700,87514983,250,250,250,250,0
|
|
20241204,161600,87514983,250,250,250,250,0
|
|
20241204,161500,87514983,250,250,250,250,0
|
|
20241204,161400,87514983,250,250,250,250,0
|
|
20241204,161300,87514983,250,250,250,250,0
|
|
20241204,161200,87514983,250,250,250,250,0
|
|
20241204,161100,87514983,250,250,250,250,0
|
|
20241204,161000,87514983,250,250,250,250,0
|
|
20241204,160900,87514983,250,250,250,250,0
|
|
20241204,160800,87514983,250,250,250,250,0
|
|
20241204,160700,87514983,250,250,250,250,0
|
|
20241204,160600,87514983,250,250,250,250,0
|
|
20241204,160500,87514983,250,250,250,250,0
|
|
20241204,160400,87514983,250,250,250,250,0
|
|
20241204,160300,87514983,250,250,250,250,3414
|
|
20241204,160200,87514983,250,250,250,250,0
|
|
20241204,160100,87514983,250,250,250,250,0
|
|
20241204,160000,87514983,250,250,250,250,0
|
|
20241204,155900,87514983,250,250,250,250,0
|
|
20241204,155800,87514983,250,250,250,250,0
|
|
20241204,155700,87514983,250,250,250,250,0
|
|
20241204,155600,87514983,250,250,250,250,0
|
|
20241204,155500,87514983,250,250,250,250,0
|
|
20241204,155400,87514983,250,250,250,250,0
|
|
20241204,155300,87514983,250,250,250,250,0
|
|
20241204,155200,87514983,250,250,250,250,0
|
|
20241204,155100,87514983,250,250,250,250,0
|
|
20241204,155000,87514983,250,250,250,250,0
|
|
20241204,154900,87514983,250,250,250,250,0
|
|
20241204,154800,87514983,250,250,250,250,0
|
|
20241204,154700,87514983,250,250,250,250,0
|
|
20241204,154600,87514983,250,250,250,250,0
|
|
20241204,154500,87514983,250,250,250,250,0
|
|
20241204,154400,87514983,250,250,250,250,0
|
|
20241204,154300,87514983,250,250,250,250,0
|
|
20241204,154200,87514983,250,250,250,250,0
|
|
20241204,154100,87514983,250,250,250,250,0
|
|
20241204,154000,87514983,250,250,250,250,0
|
|
20241204,153900,87514983,250,250,250,250,0
|
|
20241204,153800,87514983,250,250,250,250,0
|
|
20241204,153700,87514983,250,250,250,250,0
|
|
20241204,153600,87514983,250,250,250,250,0
|
|
20241204,153500,87514983,250,250,250,250,0
|
|
20241204,153400,87514983,250,250,250,250,0
|
|
20241204,153300,87514983,250,250,250,250,3414
|
|
20241204,153200,87514983,250,250,250,250,0
|
|
20241204,153100,87514983,250,250,250,250,0
|
|
20241204,153000,87514983,250,250,250,250,3414
|
|
20241204,152900,86661483,250,250,250,250,0
|
|
20241204,152800,86661483,250,250,250,250,0
|
|
20241204,152700,86661483,250,250,250,250,0
|
|
20241204,152600,86661483,250,250,250,250,0
|
|
20241204,152500,86661483,250,250,250,250,0
|
|
20241204,152400,86661483,250,250,250,250,0
|
|
20241204,152300,86661483,250,250,250,250,0
|
|
20241204,152200,86661483,250,250,250,250,0
|
|
20241204,152100,86661483,250,250,250,250,0
|
|
20241204,152000,86661483,250,250,250,250,0
|
|
20241204,151900,86661483,250,250,250,249,513
|
|
20241204,151800,86533733,249,249,249,249,171
|
|
20241204,151700,86491154,249,249,249,249,0
|
|
20241204,151600,86491154,249,249,249,249,32
|
|
20241204,151500,86483186,249,249,249,249,0
|
|
20241204,151400,86483186,249,249,249,249,0
|
|
20241204,151300,86483186,249,249,249,249,17
|
|
20241204,151200,86478953,249,249,249,249,0
|
|
20241204,151100,86478953,249,249,249,249,0
|
|
20241204,151000,86478953,249,249,249,249,0
|
|
20241204,150900,86478953,249,249,249,249,240
|
|
20241204,150800,86419193,249,249,249,249,10
|
|
20241204,150700,86416703,250,250,250,250,1000
|
|
20241204,150600,86166703,250,250,250,250,0
|
|
20241204,150500,86166703,250,250,250,250,0
|
|
20241204,150400,86166703,250,250,250,250,0
|
|
20241204,150300,86166703,250,250,250,250,0
|
|
20241204,150200,86166703,250,250,250,250,54
|
|
20241204,150100,86153203,250,250,250,250,0
|
|
20241204,150000,86153203,250,250,250,250,328
|
|
20241204,145900,86071203,249,249,249,249,0
|
|
20241204,145800,86071203,249,249,249,249,3000
|
|
20241204,145700,85324203,249,249,249,249,0
|
|
20241204,145600,85324203,249,249,249,249,4
|
|
20241204,145500,85323207,250,249,250,249,501
|
|
20241204,145400,85198457,249,249,249,249,0
|
|
20241204,145300,85198457,249,249,249,249,0
|
|
20241204,145200,85198457,249,250,250,249,612
|
|
20241204,145100,85046068,250,250,250,250,2
|
|
20241204,145000,85045568,250,250,250,250,100
|
|
20241204,144900,85020568,249,249,249,249,4
|
|
20241204,144800,85019572,250,250,250,250,2
|
|
20241204,144700,85019072,249,249,249,249,0
|
|
20241204,144600,85019072,249,249,249,249,0
|
|
20241204,144500,85019072,249,249,249,249,12
|
|
20241204,144400,85016084,249,249,249,249,0
|
|
20241204,144300,85016084,249,249,249,249,1702
|
|
20241204,144200,84592286,249,249,249,249,1007
|
|
20241204,144100,84341543,249,249,249,249,536
|
|
20241204,144000,84208079,249,249,249,249,0
|
|
20241204,143900,84208079,249,249,249,249,0
|
|
20241204,143800,84208079,249,249,249,249,100
|
|
20241204,143700,84183179,249,249,249,249,10
|
|
20241204,143600,84180689,249,249,249,249,0
|
|
20241204,143500,84180689,249,249,249,249,2
|
|
20241204,143400,84180191,249,249,249,249,0
|
|
20241204,143300,84180191,249,249,249,249,52
|
|
20241204,143200,84167243,249,249,249,249,0
|
|
20241204,143100,84167243,249,249,249,249,1
|
|
20241204,143000,84166994,249,249,249,249,1
|
|
20241204,142900,84166745,248,248,248,248,2
|
|
20241204,142800,84166249,249,249,249,249,0
|
|
20241204,142700,84166249,249,249,249,249,0
|
|
20241204,142600,84166249,249,249,249,249,0
|
|
20241204,142500,84166249,249,249,249,249,0
|
|
20241204,142400,84166249,249,249,249,249,0
|
|
20241204,142300,84166249,249,249,249,249,30
|
|
20241204,142200,84158779,249,249,249,249,100
|
|
20241204,142100,84133879,249,249,249,249,0
|
|
20241204,142000,84133879,249,249,249,249,0
|
|
20241204,141900,84133879,249,249,249,249,0
|
|
20241204,141800,84133879,249,249,249,249,0
|
|
20241204,141700,84133879,249,249,249,249,0
|
|
20241204,141600,84133879,249,249,249,249,0
|
|
20241204,141500,84133879,249,249,249,249,0
|
|
20241204,141400,84133879,249,249,249,249,0
|
|
20241204,141300,84133879,249,249,249,249,515
|
|
20241204,141200,84005644,249,249,249,249,20
|
|
20241204,141100,84000664,249,249,249,249,0
|
|
20241204,141000,84000664,249,249,249,249,1700
|
|
20241204,140900,83577364,249,249,249,249,0
|
|
20241204,140800,83577364,249,249,249,249,0
|
|
20241204,140700,83577364,249,249,249,249,0
|
|
20241204,140600,83577364,249,249,249,249,0
|
|
20241204,140500,83577364,249,249,249,249,0
|
|
20241204,140400,83577364,249,249,249,249,0
|
|
20241204,140300,83577364,249,249,249,249,0
|
|
20241204,140200,83577364,249,249,249,249,0
|
|
20241204,140100,83577364,249,249,250,249,818
|
|
20241204,140000,83373681,248,248,248,248,0
|
|
20241204,135900,83373681,248,249,249,248,31372
|
|
20241204,135800,75591984,249,249,249,249,3725
|
|
20241204,135700,74664459,250,250,250,250,0
|
|
20241204,135600,74664459,250,250,250,250,0
|
|
20241204,135500,74664459,250,250,250,250,0
|
|
20241204,135400,74664459,250,250,250,250,1
|
|
20241204,135300,74664209,249,249,249,249,0
|
|
20241204,135200,74664209,249,249,249,249,0
|
|
20241204,135100,74664209,249,249,249,249,0
|
|
20241204,135000,74664209,249,249,249,249,2003
|
|
20241204,134900,74165462,250,250,250,250,0
|
|
20241204,134800,74165462,250,250,250,250,0
|
|
20241204,134700,74165462,250,250,250,250,0
|
|
20241204,134600,74165462,250,250,250,250,0
|
|
20241204,134500,74165462,250,250,250,250,0
|
|
20241204,134400,74165462,250,250,250,250,0
|
|
20241204,134300,74165462,250,250,250,250,0
|
|
20241204,134200,74165462,250,250,250,250,0
|
|
20241204,134100,74165462,250,250,250,250,0
|
|
20241204,134000,74165462,250,250,250,250,85
|
|
20241204,133900,74144212,249,249,249,249,0
|
|
20241204,133800,74144212,249,250,250,249,4
|
|
20241204,133700,74143215,250,250,250,250,0
|
|
20241204,133600,74143215,250,250,250,250,1
|
|
20241204,133500,74142965,250,250,250,250,0
|
|
20241204,133400,74142965,250,250,250,250,0
|
|
20241204,133300,74142965,250,250,250,250,1
|
|
20241204,133200,74142715,249,248,249,248,234
|
|
20241204,133100,74084452,249,249,249,249,5269
|
|
20241204,133000,72772471,249,250,250,249,28000
|
|
20241204,132900,65792610,251,251,251,251,1
|
|
20241204,132800,65792359,250,251,251,250,241
|
|
20241204,132700,65732108,251,251,251,251,0
|
|
20241204,132600,65732108,251,251,251,251,0
|
|
20241204,132500,65732108,251,251,251,251,0
|
|
20241204,132400,65732108,251,251,251,251,0
|
|
20241204,132300,65732108,251,251,251,251,0
|
|
20241204,132200,65732108,251,251,251,251,0
|
|
20241204,132100,65732108,251,251,251,251,0
|
|
20241204,132000,65732108,251,251,251,251,0
|
|
20241204,131900,65732108,251,251,251,251,0
|
|
20241204,131800,65732108,251,251,251,251,0
|
|
20241204,131700,65732108,251,250,251,250,3
|
|
20241204,131600,65731356,251,251,251,251,0
|
|
20241204,131500,65731356,251,251,251,251,0
|
|
20241204,131400,65731356,251,251,251,251,0
|
|
20241204,131300,65731356,251,251,251,251,0
|
|
20241204,131200,65731356,251,251,251,251,0
|
|
20241204,131100,65731356,251,251,251,251,0
|
|
20241204,131000,65731356,251,251,251,251,0
|
|
20241204,130900,65731356,251,251,251,251,2
|
|
20241204,130800,65730854,250,250,250,250,0
|
|
20241204,130700,65730854,250,250,250,250,0
|
|
20241204,130600,65730854,250,250,250,250,0
|
|
20241204,130500,65730854,250,250,250,250,0
|
|
20241204,130400,65730854,250,250,250,250,0
|
|
20241204,130300,65730854,250,250,250,250,0
|
|
20241204,130200,65730854,250,250,250,250,0
|
|
20241204,130100,65730854,250,250,250,250,0
|
|
20241204,130000,65730854,250,250,250,250,0
|
|
20241204,125900,65730854,250,250,250,250,0
|
|
20241204,125800,65730854,250,250,250,250,4000
|
|
20241204,125700,64730854,250,250,250,250,0
|
|
20241204,125600,64730854,250,250,250,250,0
|
|
20241204,125500,64730854,250,250,250,250,0
|
|
20241204,125400,64730854,250,250,250,250,0
|
|
20241204,125300,64730854,250,250,250,250,2
|
|
20241204,125200,64730354,250,250,250,250,1
|
|
20241204,125100,64730104,250,250,250,250,1
|
|
20241204,125000,64729854,250,250,250,250,1
|
|
20241204,124900,64729604,250,250,250,250,917
|
|
20241204,124800,64500354,251,251,251,251,7
|
|
20241204,124700,64498597,250,251,251,250,3
|
|
20241204,124600,64497846,251,251,251,251,0
|
|
20241204,124500,64497846,251,251,251,251,0
|
|
20241204,124400,64497846,251,251,251,251,1
|
|
20241204,124300,64497595,250,250,250,250,0
|
|
20241204,124200,64497595,250,250,250,250,0
|
|
20241204,124100,64497595,250,250,250,250,0
|
|
20241204,124000,64497595,250,250,250,250,0
|
|
20241204,123900,64497595,250,250,250,250,3427
|
|
20241204,123800,63640845,250,250,250,250,0
|
|
20241204,123700,63640845,250,250,250,250,0
|
|
20241204,123600,63640845,250,250,250,250,0
|
|
20241204,123500,63640845,250,250,250,250,0
|
|
20241204,123400,63640845,250,250,250,250,15
|
|
20241204,123300,63637095,250,250,250,250,0
|
|
20241204,123200,63637095,250,250,250,250,1994
|
|
20241204,123100,63138595,250,250,250,250,0
|
|
20241204,123000,63138595,250,250,250,250,0
|
|
20241204,122900,63138595,250,250,250,250,0
|
|
20241204,122800,63138595,250,250,250,250,0
|
|
20241204,122700,63138595,250,250,250,250,0
|
|
20241204,122600,63138595,250,250,250,250,0
|
|
20241204,122500,63138595,250,250,250,250,13
|
|
20241204,122400,63135345,249,249,249,249,8874
|
|
20241204,122300,60925719,249,249,249,249,2
|
|
20241204,122200,60925221,249,249,249,249,3
|
|
20241204,122100,60924474,249,249,249,249,0
|
|
20241204,122000,60924474,249,249,249,249,0
|
|
20241204,121900,60924474,249,249,249,249,26140
|
|
20241204,121800,54415614,250,250,250,250,0
|
|
20241204,121700,54415614,250,250,250,250,300
|
|
20241204,121600,54340614,250,250,250,250,0
|
|
20241204,121500,54340614,250,250,250,250,0
|
|
20241204,121400,54340614,250,250,250,250,0
|
|
20241204,121300,54340614,250,250,250,250,0
|
|
20241204,121200,54340614,250,250,250,250,0
|
|
20241204,121100,54340614,250,250,250,250,5
|
|
20241204,121000,54339364,250,250,250,250,0
|
|
20241204,120900,54339364,250,250,250,250,0
|
|
20241204,120800,54339364,250,250,250,250,1355
|
|
20241204,120700,54000614,251,251,251,251,0
|
|
20241204,120600,54000614,251,251,251,251,239
|
|
20241204,120500,53940625,251,251,251,251,0
|
|
20241204,120400,53940625,251,251,251,251,0
|
|
20241204,120300,53940625,251,251,251,251,0
|
|
20241204,120200,53940625,251,251,251,251,10
|
|
20241204,120100,53938115,250,250,250,250,0
|
|
20241204,120000,53938115,250,250,250,250,23565
|
|
20241204,115900,48046865,251,251,251,251,0
|
|
20241204,115800,48046865,251,251,251,251,3
|
|
20241204,115700,48046112,251,250,251,250,350
|
|
20241204,115600,47958362,251,251,251,251,99
|
|
20241204,115500,47933513,251,251,251,251,12
|
|
20241204,115400,47930501,251,251,251,251,111
|
|
20241204,115300,47902640,251,251,251,251,98
|
|
20241204,115200,47878042,251,251,251,251,0
|
|
20241204,115100,47878042,251,251,251,251,2
|
|
20241204,115000,47877540,252,251,252,251,50
|
|
20241204,114900,47864989,251,250,251,250,422
|
|
20241204,114800,47759441,252,250,252,250,2
|
|
20241204,114700,47758939,250,250,250,250,0
|
|
20241204,114600,47758939,250,250,250,250,0
|
|
20241204,114500,47758939,250,250,250,250,906
|
|
20241204,114400,47532439,251,251,251,251,0
|
|
20241204,114300,47532439,251,251,251,251,0
|
|
20241204,114200,47532439,251,251,251,251,0
|
|
20241204,114100,47532439,251,251,251,251,1
|
|
20241204,114000,47532188,250,250,250,250,1045
|
|
20241204,113900,47270938,251,251,251,251,0
|
|
20241204,113800,47270938,251,251,251,251,0
|
|
20241204,113700,47270938,251,251,251,251,0
|
|
20241204,113600,47270938,251,251,251,251,0
|
|
20241204,113500,47270938,251,251,251,251,0
|
|
20241204,113400,47270938,251,251,251,251,0
|
|
20241204,113300,47270938,251,251,251,251,0
|
|
20241204,113200,47270938,251,251,251,251,3955
|
|
20241204,113100,46278233,251,251,251,251,2001
|
|
20241204,113000,45775982,252,252,252,252,0
|
|
20241204,112900,45775982,252,252,252,252,0
|
|
20241204,112800,45775982,252,252,252,252,0
|
|
20241204,112700,45775982,252,252,252,252,0
|
|
20241204,112600,45775982,252,252,252,252,0
|
|
20241204,112500,45775982,252,252,252,252,0
|
|
20241204,112400,45775982,252,252,252,252,0
|
|
20241204,112300,45775982,252,252,252,252,0
|
|
20241204,112200,45775982,252,252,252,252,3
|
|
20241204,112100,45775226,251,251,251,251,0
|
|
20241204,112000,45775226,251,251,251,251,685
|
|
20241204,111900,45603291,251,251,251,251,0
|
|
20241204,111800,45603291,251,251,251,251,0
|
|
20241204,111700,45603291,251,251,251,251,0
|
|
20241204,111600,45603291,251,251,251,251,0
|
|
20241204,111500,45603291,251,251,251,251,0
|
|
20241204,111400,45603291,251,251,251,251,0
|
|
20241204,111300,45603291,251,251,251,251,0
|
|
20241204,111200,45603291,251,251,251,251,0
|
|
20241204,111100,45603291,251,251,251,251,1363
|
|
20241204,111000,45261178,251,251,251,251,0
|
|
20241204,110900,45261178,251,251,251,251,0
|
|
20241204,110800,45261178,251,251,251,251,3570
|
|
20241204,110700,44365108,251,251,251,251,60
|
|
20241204,110600,44350048,251,251,251,251,0
|
|
20241204,110500,44350048,251,251,251,251,0
|
|
20241204,110400,44350048,251,251,251,251,0
|
|
20241204,110300,44350048,251,251,251,251,0
|
|
20241204,110200,44350048,251,251,251,251,0
|
|
20241204,110100,44350048,251,251,251,251,0
|
|
20241204,110000,44350048,251,251,251,251,4000
|
|
20241204,105900,43346048,250,250,250,250,0
|
|
20241204,105800,43346048,250,250,250,250,0
|
|
20241204,105700,43346048,250,250,250,250,10
|
|
20241204,105600,43343548,251,251,251,251,0
|
|
20241204,105500,43343548,251,251,251,251,0
|
|
20241204,105400,43343548,251,251,251,251,0
|
|
20241204,105300,43343548,251,251,251,251,0
|
|
20241204,105200,43343548,251,251,251,251,0
|
|
20241204,105100,43343548,251,251,251,251,0
|
|
20241204,105000,43343548,251,251,251,251,0
|
|
20241204,104900,43343548,251,251,251,251,2
|
|
20241204,104800,43343046,251,251,251,251,0
|
|
20241204,104700,43343046,251,251,251,251,0
|
|
20241204,104600,43343046,251,251,251,251,0
|
|
20241204,104500,43343046,251,251,251,251,0
|
|
20241204,104400,43343046,251,251,251,251,0
|
|
20241204,104300,43343046,251,251,251,251,0
|
|
20241204,104200,43343046,251,251,251,251,0
|
|
20241204,104100,43343046,251,251,251,251,1
|
|
20241204,104000,43342795,250,250,250,250,0
|
|
20241204,103900,43342795,250,250,250,250,0
|
|
20241204,103800,43342795,250,250,250,250,1000
|
|
20241204,103700,43092795,251,251,251,251,0
|
|
20241204,103600,43092795,251,251,251,251,4001
|
|
20241204,103500,42088544,251,251,251,251,0
|
|
20241204,103400,42088544,251,251,251,251,0
|
|
20241204,103300,42088544,251,251,251,251,10
|
|
20241204,103200,42086034,251,251,251,251,0
|
|
20241204,103100,42086034,251,251,251,251,1
|
|
20241204,103000,42085783,250,250,250,250,0
|
|
20241204,102900,42085783,250,251,251,250,381
|
|
20241204,102800,41990532,250,250,250,250,0
|
|
20241204,102700,41990532,250,250,250,250,1
|
|
20241204,102600,41990282,250,250,250,250,1
|
|
20241204,102500,41990032,251,249,251,249,500
|
|
20241204,102400,41865530,250,250,250,250,0
|
|
20241204,102300,41865530,250,250,250,250,0
|
|
20241204,102200,41865530,250,250,250,250,1
|
|
20241204,102100,41865280,250,250,250,250,1035
|
|
20241204,102000,41606530,250,250,250,250,0
|
|
20241204,101900,41606530,250,250,250,250,2164
|
|
20241204,101800,41065530,250,250,250,250,0
|
|
20241204,101700,41065530,250,250,250,250,0
|
|
20241204,101600,41065530,250,250,250,250,0
|
|
20241204,101500,41065530,250,250,250,250,1102
|
|
20241204,101400,40790030,250,250,250,250,100
|
|
20241204,101300,40765030,250,250,250,250,19
|
|
20241204,101200,40760280,250,250,250,250,443
|
|
20241204,101100,40649530,250,250,250,250,14
|
|
20241204,101000,40646030,249,250,250,249,8
|
|
20241204,100900,40644032,250,250,250,250,111
|
|
20241204,100800,40616282,250,250,250,250,2
|
|
20241204,100700,40615782,249,249,249,249,9
|
|
20241204,100600,40613541,249,249,249,249,2
|
|
20241204,100500,40613043,250,250,250,250,0
|
|
20241204,100400,40613043,250,250,250,250,0
|
|
20241204,100300,40613043,250,250,250,250,0
|
|
20241204,100200,40613043,250,250,250,249,5534
|
|
20241204,100100,39235063,250,250,250,250,1
|
|
20241204,100000,39234813,250,250,250,250,0
|
|
20241204,095900,39234813,250,250,250,250,2
|
|
20241204,095800,39234313,250,250,250,250,5
|
|
20241204,095700,39233063,250,250,250,250,0
|
|
20241204,095600,39233063,250,250,250,250,137
|
|
20241204,095500,39198813,250,250,250,249,8
|
|
20241204,095400,39196816,250,250,250,250,0
|
|
20241204,095300,39196816,250,250,250,250,2
|
|
20241204,095200,39196316,250,249,250,249,1001
|
|
20241204,095100,38947066,249,249,249,249,0
|
|
20241204,095000,38947066,249,249,249,249,1
|
|
20241204,094900,38946817,250,250,250,250,0
|
|
20241204,094800,38946817,250,250,250,250,0
|
|
20241204,094700,38946817,250,250,250,250,256
|
|
20241204,094600,38882817,250,250,250,250,0
|
|
20241204,094500,38882817,250,250,250,250,1
|
|
20241204,094400,38882567,250,250,250,250,0
|
|
20241204,094300,38882567,250,250,250,250,0
|
|
20241204,094200,38882567,250,250,250,250,382
|
|
20241204,094100,38787067,250,250,250,250,1
|
|
20241204,094000,38786817,250,250,250,250,101
|
|
20241204,093900,38761567,249,249,249,249,0
|
|
20241204,093800,38761567,249,250,250,249,1020
|
|
20241204,093700,38506568,251,251,251,251,298
|
|
20241204,093600,38431770,251,251,251,251,3
|
|
20241204,093500,38431017,251,251,251,251,5
|
|
20241204,093400,38429762,250,251,251,250,11
|
|
20241204,093300,38427011,249,249,249,249,1
|
|
20241204,093200,38426762,249,250,250,249,9502
|
|
20241204,093100,36054587,251,251,251,251,2
|
|
20241204,093000,36054085,251,251,251,251,0
|
|
20241204,092900,36054085,251,251,251,251,1
|
|
20241204,092800,36053834,251,251,251,251,1001
|
|
20241204,092700,35802583,251,251,251,251,2
|
|
20241204,092600,35802081,251,251,251,251,0
|
|
20241204,092500,35802081,251,250,251,250,2
|
|
20241204,092400,35801580,250,251,251,250,1002
|
|
20241204,092300,35550080,251,251,251,251,4
|
|
20241204,092200,35549076,251,251,251,251,104
|
|
20241204,092100,35522972,251,251,251,251,1
|
|
20241204,092000,35522721,251,251,251,251,8
|
|
20241204,091900,35520713,251,251,251,251,0
|
|
20241204,091800,35520713,251,251,251,251,2
|
|
20241204,091700,35520211,250,251,251,250,5743
|
|
20241204,091600,34084459,250,250,250,250,3879
|
|
20241204,091500,33114709,250,250,250,250,848
|
|
20241204,091400,32902709,251,251,251,250,1154
|
|
20241204,091300,32614159,252,251,252,251,1299
|
|
20241204,091200,32288108,252,252,252,252,0
|
|
20241204,091100,32288108,252,251,252,251,3778
|
|
20241204,091000,31339818,250,250,250,250,0
|
|
20241204,090900,31339818,250,251,251,250,56
|
|
20241204,090800,31325816,250,251,251,250,704
|
|
20241204,090700,31149116,251,250,251,250,1477
|
|
20241204,090600,30778866,250,250,250,250,11
|
|
20241204,090500,30776116,249,249,249,249,38237
|
|
20241204,090400,21255103,250,250,250,250,2260
|
|
20241204,090300,20690103,250,249,250,249,6100
|
|
20241204,090200,19170103,249,248,249,248,14252
|
|
20241204,090100,15629274,249,247,249,247,7824
|
|
20241204,090000,13693734,247,252,253,247,54817
|