627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192400,169388666,164,164,164,164,10326
|
|
20241203,192300,169388666,164,164,164,164,0
|
|
20241203,192200,169388666,164,164,164,164,0
|
|
20241203,192100,169388666,164,164,164,164,0
|
|
20241203,192000,169388666,164,164,164,164,0
|
|
20241203,191900,169388666,164,164,164,164,0
|
|
20241203,191800,169388666,164,164,164,164,0
|
|
20241203,191700,169388666,164,164,164,164,0
|
|
20241203,191600,169388666,164,164,164,164,0
|
|
20241203,191500,169388666,164,164,164,164,0
|
|
20241203,191400,169388666,164,164,164,164,0
|
|
20241203,191300,169388666,164,164,164,164,0
|
|
20241203,191200,169388666,164,164,164,164,0
|
|
20241203,191100,169388666,164,164,164,164,0
|
|
20241203,191000,169388666,164,164,164,164,0
|
|
20241203,190900,169388666,164,164,164,164,0
|
|
20241203,190800,169388666,164,164,164,164,0
|
|
20241203,190700,169388666,164,164,164,164,0
|
|
20241203,190600,169388666,164,164,164,164,0
|
|
20241203,190500,169388666,164,164,164,164,0
|
|
20241203,190400,169388666,164,164,164,164,0
|
|
20241203,190300,169388666,164,164,164,164,0
|
|
20241203,190200,169388666,164,164,164,164,0
|
|
20241203,190100,169388666,164,164,164,164,0
|
|
20241203,190000,169388666,164,164,164,164,0
|
|
20241203,185900,169388666,164,164,164,164,0
|
|
20241203,185800,169388666,164,164,164,164,0
|
|
20241203,185700,169388666,164,164,164,164,0
|
|
20241203,185600,169388666,164,164,164,164,0
|
|
20241203,185500,169388666,164,164,164,164,0
|
|
20241203,185400,169388666,164,164,164,164,10326
|
|
20241203,185300,169388666,164,164,164,164,0
|
|
20241203,185200,169388666,164,164,164,164,0
|
|
20241203,185100,169388666,164,164,164,164,0
|
|
20241203,185000,169388666,164,164,164,164,0
|
|
20241203,184900,169388666,164,164,164,164,0
|
|
20241203,184800,169388666,164,164,164,164,0
|
|
20241203,184700,169388666,164,164,164,164,0
|
|
20241203,184600,169388666,164,164,164,164,0
|
|
20241203,184500,169388666,164,164,164,164,0
|
|
20241203,184400,169388666,164,164,164,164,0
|
|
20241203,184300,169388666,164,164,164,164,0
|
|
20241203,184200,169388666,164,164,164,164,0
|
|
20241203,184100,169388666,164,164,164,164,0
|
|
20241203,184000,169388666,164,164,164,164,0
|
|
20241203,183900,169388666,164,164,164,164,0
|
|
20241203,183800,169388666,164,164,164,164,0
|
|
20241203,183700,169388666,164,164,164,164,0
|
|
20241203,183600,169388666,164,164,164,164,0
|
|
20241203,183500,169388666,164,164,164,164,0
|
|
20241203,183400,169388666,164,164,164,164,0
|
|
20241203,183300,169388666,164,164,164,164,0
|
|
20241203,183200,169388666,164,164,164,164,0
|
|
20241203,183100,169388666,164,164,164,164,0
|
|
20241203,183000,169388666,164,164,164,164,0
|
|
20241203,182900,169388666,164,164,164,164,0
|
|
20241203,182800,169388666,164,164,164,164,0
|
|
20241203,182700,169388666,164,164,164,164,0
|
|
20241203,182600,169388666,164,164,164,164,0
|
|
20241203,182500,169388666,164,164,164,164,0
|
|
20241203,182400,169388666,164,164,164,164,10326
|
|
20241203,182300,169388666,164,164,164,164,0
|
|
20241203,182200,169388666,164,164,164,164,0
|
|
20241203,182100,169388666,164,164,164,164,0
|
|
20241203,182000,169388666,164,164,164,164,0
|
|
20241203,181900,169388666,164,164,164,164,0
|
|
20241203,181800,169388666,164,164,164,164,0
|
|
20241203,181700,169388666,164,164,164,164,0
|
|
20241203,181600,169388666,164,164,164,164,0
|
|
20241203,181500,169388666,164,164,164,164,0
|
|
20241203,181400,169388666,164,164,164,164,0
|
|
20241203,181300,169388666,164,164,164,164,0
|
|
20241203,181200,169388666,164,164,164,164,0
|
|
20241203,181100,169388666,164,164,164,164,0
|
|
20241203,181000,169388666,164,164,164,164,0
|
|
20241203,180900,169388666,164,164,164,164,0
|
|
20241203,180800,169388666,164,164,164,164,0
|
|
20241203,180700,169388666,164,164,164,164,0
|
|
20241203,180600,169388666,164,164,164,164,0
|
|
20241203,180500,169388666,164,164,164,164,0
|
|
20241203,180400,169388666,164,164,164,164,0
|
|
20241203,180300,169388666,164,164,164,164,0
|
|
20241203,180200,169388666,164,164,164,164,0
|
|
20241203,180100,169388666,164,164,164,164,0
|
|
20241203,180000,169388666,164,164,164,164,0
|
|
20241203,175900,169388666,164,164,164,164,0
|
|
20241203,175800,169388666,164,164,164,164,0
|
|
20241203,175700,169388666,164,164,164,164,0
|
|
20241203,175600,169388666,164,164,164,164,0
|
|
20241203,175500,169388666,164,164,164,164,0
|
|
20241203,175400,169388666,164,164,164,164,10326
|
|
20241203,175300,169388666,164,164,164,164,0
|
|
20241203,175200,169388666,164,164,164,164,0
|
|
20241203,175100,169388666,164,164,164,164,0
|
|
20241203,175000,169388666,164,164,164,164,0
|
|
20241203,174900,169388666,164,164,164,164,0
|
|
20241203,174800,169388666,164,164,164,164,0
|
|
20241203,174700,169388666,164,164,164,164,0
|
|
20241203,174600,169388666,164,164,164,164,0
|
|
20241203,174500,169388666,164,164,164,164,0
|
|
20241203,174400,169388666,164,164,164,164,0
|
|
20241203,174300,169388666,164,164,164,164,0
|
|
20241203,174200,169388666,164,164,164,164,0
|
|
20241203,174100,169388666,164,164,164,164,0
|
|
20241203,174000,169388666,164,164,164,164,0
|
|
20241203,173900,169388666,164,164,164,164,0
|
|
20241203,173800,169388666,164,164,164,164,0
|
|
20241203,173700,169388666,164,164,164,164,0
|
|
20241203,173600,169388666,164,164,164,164,0
|
|
20241203,173500,169388666,164,164,164,164,0
|
|
20241203,173400,169388666,164,164,164,164,0
|
|
20241203,173300,169388666,164,164,164,164,0
|
|
20241203,173200,169388666,164,164,164,164,0
|
|
20241203,173100,169388666,164,164,164,164,0
|
|
20241203,173000,169388666,164,164,164,164,0
|
|
20241203,172900,169388666,164,164,164,164,0
|
|
20241203,172800,169388666,164,164,164,164,0
|
|
20241203,172700,169388666,164,164,164,164,0
|
|
20241203,172600,169388666,164,164,164,164,0
|
|
20241203,172500,169388666,164,164,164,164,0
|
|
20241203,172400,169388666,164,164,164,164,10326
|
|
20241203,172300,169388666,164,164,164,164,0
|
|
20241203,172200,169388666,164,164,164,164,0
|
|
20241203,172100,169388666,164,164,164,164,0
|
|
20241203,172000,169388666,164,164,164,164,0
|
|
20241203,171900,169388666,164,164,164,164,0
|
|
20241203,171800,169388666,164,164,164,164,0
|
|
20241203,171700,169388666,164,164,164,164,0
|
|
20241203,171600,169388666,164,164,164,164,0
|
|
20241203,171500,169388666,164,164,164,164,0
|
|
20241203,171400,169388666,164,164,164,164,0
|
|
20241203,171300,169388666,164,164,164,164,0
|
|
20241203,171200,169388666,164,164,164,164,0
|
|
20241203,171100,169388666,164,164,164,164,0
|
|
20241203,171000,169388666,164,164,164,164,0
|
|
20241203,170900,169388666,164,164,164,164,0
|
|
20241203,170800,169388666,164,164,164,164,0
|
|
20241203,170700,169388666,164,164,164,164,0
|
|
20241203,170600,169388666,164,164,164,164,0
|
|
20241203,170500,169388666,164,164,164,164,0
|
|
20241203,170400,169388666,164,164,164,164,0
|
|
20241203,170300,169388666,164,164,164,164,0
|
|
20241203,170200,169388666,164,164,164,164,0
|
|
20241203,170100,169388666,164,164,164,164,0
|
|
20241203,170000,169388666,164,164,164,164,0
|
|
20241203,165900,169388666,164,164,164,164,0
|
|
20241203,165800,169388666,164,164,164,164,0
|
|
20241203,165700,169388666,164,164,164,164,0
|
|
20241203,165600,169388666,164,164,164,164,0
|
|
20241203,165500,169388666,164,164,164,164,0
|
|
20241203,165400,169388666,164,164,164,164,10326
|
|
20241203,165300,169388666,164,164,164,164,0
|
|
20241203,165200,169388666,164,164,164,164,0
|
|
20241203,165100,169388666,164,164,164,164,0
|
|
20241203,165000,169388666,164,164,164,164,0
|
|
20241203,164900,169388666,164,164,164,164,0
|
|
20241203,164800,169388666,164,164,164,164,0
|
|
20241203,164700,169388666,164,164,164,164,0
|
|
20241203,164600,169388666,164,164,164,164,0
|
|
20241203,164500,169388666,164,164,164,164,0
|
|
20241203,164400,169388666,164,164,164,164,0
|
|
20241203,164300,169388666,164,164,164,164,0
|
|
20241203,164200,169388666,164,164,164,164,0
|
|
20241203,164100,169388666,164,164,164,164,0
|
|
20241203,164000,169388666,164,164,164,164,0
|
|
20241203,163900,169388666,164,164,164,164,0
|
|
20241203,163800,169388666,164,164,164,164,0
|
|
20241203,163700,169388666,164,164,164,164,0
|
|
20241203,163600,169388666,164,164,164,164,0
|
|
20241203,163500,169388666,164,164,164,164,0
|
|
20241203,163400,169388666,164,164,164,164,0
|
|
20241203,163300,169388666,164,164,164,164,0
|
|
20241203,163200,169388666,164,164,164,164,0
|
|
20241203,163100,169388666,164,164,164,164,0
|
|
20241203,163000,169388666,164,164,164,164,0
|
|
20241203,162900,169388666,164,164,164,164,0
|
|
20241203,162800,169388666,164,164,164,164,0
|
|
20241203,162700,169388666,164,164,164,164,0
|
|
20241203,162600,169388666,164,164,164,164,0
|
|
20241203,162500,169388666,164,164,164,164,0
|
|
20241203,162400,169388666,164,164,164,164,10326
|
|
20241203,162300,169388666,164,164,164,164,0
|
|
20241203,162200,169388666,164,164,164,164,0
|
|
20241203,162100,169388666,164,164,164,164,0
|
|
20241203,162000,169388666,164,164,164,164,0
|
|
20241203,161900,169388666,164,164,164,164,0
|
|
20241203,161800,169388666,164,164,164,164,0
|
|
20241203,161700,169388666,164,164,164,164,0
|
|
20241203,161600,169388666,164,164,164,164,0
|
|
20241203,161500,169388666,164,164,164,164,0
|
|
20241203,161400,169388666,164,164,164,164,0
|
|
20241203,161300,169388666,164,164,164,164,0
|
|
20241203,161200,169388666,164,164,164,164,0
|
|
20241203,161100,169388666,164,164,164,164,0
|
|
20241203,161000,169388666,164,164,164,164,0
|
|
20241203,160900,169388666,164,164,164,164,0
|
|
20241203,160800,169388666,164,164,164,164,0
|
|
20241203,160700,169388666,164,164,164,164,0
|
|
20241203,160600,169388666,164,164,164,164,0
|
|
20241203,160500,169388666,164,164,164,164,0
|
|
20241203,160400,169388666,164,164,164,164,0
|
|
20241203,160300,169388666,164,164,164,164,0
|
|
20241203,160200,169388666,164,164,164,164,0
|
|
20241203,160100,169388666,164,164,164,164,0
|
|
20241203,160000,169388666,164,164,164,164,0
|
|
20241203,155900,169388666,164,164,164,164,0
|
|
20241203,155800,169388666,164,164,164,164,0
|
|
20241203,155700,169388666,164,164,164,164,0
|
|
20241203,155600,169388666,164,164,164,164,0
|
|
20241203,155500,169388666,164,164,164,164,0
|
|
20241203,155400,169388666,164,164,164,164,10326
|
|
20241203,155300,169388666,164,164,164,164,0
|
|
20241203,155200,169388666,164,164,164,164,0
|
|
20241203,155100,169388666,164,164,164,164,0
|
|
20241203,155000,169388666,164,164,164,164,0
|
|
20241203,154900,169388666,164,164,164,164,0
|
|
20241203,154800,169388666,164,164,164,164,0
|
|
20241203,154700,169388666,164,164,164,164,0
|
|
20241203,154600,169388666,164,164,164,164,0
|
|
20241203,154500,169388666,164,164,164,164,0
|
|
20241203,154400,169388666,164,164,164,164,0
|
|
20241203,154300,169388666,164,164,164,164,0
|
|
20241203,154200,169388666,164,164,164,164,0
|
|
20241203,154100,169388666,164,164,164,164,0
|
|
20241203,154000,169388666,164,164,164,164,0
|
|
20241203,153900,169388666,164,164,164,164,0
|
|
20241203,153800,169388666,164,164,164,164,0
|
|
20241203,153700,169388666,164,164,164,164,0
|
|
20241203,153600,169388666,164,164,164,164,0
|
|
20241203,153500,169388666,164,164,164,164,0
|
|
20241203,153400,169388666,164,164,164,164,0
|
|
20241203,153300,169388666,164,164,164,164,0
|
|
20241203,153200,169388666,164,164,164,164,0
|
|
20241203,153100,169388666,164,164,164,164,0
|
|
20241203,153000,169388666,164,164,164,164,10326
|
|
20241203,152900,167695202,165,165,165,165,0
|
|
20241203,152800,167695202,165,165,165,165,0
|
|
20241203,152700,167695202,165,165,165,165,0
|
|
20241203,152600,167695202,165,165,165,165,0
|
|
20241203,152500,167695202,165,165,165,165,0
|
|
20241203,152400,167695202,165,165,165,165,0
|
|
20241203,152300,167695202,165,165,165,165,0
|
|
20241203,152200,167695202,165,165,165,165,0
|
|
20241203,152100,167695202,165,165,165,165,0
|
|
20241203,152000,167695202,165,165,165,165,0
|
|
20241203,151900,167695202,165,165,165,165,485
|
|
20241203,151800,167615177,164,164,164,164,200
|
|
20241203,151700,167582377,164,164,164,164,0
|
|
20241203,151600,167582377,164,164,164,164,609
|
|
20241203,151500,167482501,164,164,164,164,91
|
|
20241203,151400,167467577,164,164,164,164,7179
|
|
20241203,151300,166290221,164,164,164,164,70
|
|
20241203,151200,166278741,163,163,163,163,2740
|
|
20241203,151100,165832121,163,163,163,163,9990
|
|
20241203,151000,164203751,163,163,164,163,2991
|
|
20241203,150900,163714752,164,165,165,164,13858
|
|
20241203,150800,161441940,165,165,165,165,0
|
|
20241203,150700,161441940,165,165,165,165,4
|
|
20241203,150600,161441280,165,164,165,164,410
|
|
20241203,150500,161374030,165,165,165,165,35
|
|
20241203,150400,161368255,165,165,165,165,222
|
|
20241203,150300,161331625,165,165,165,165,101
|
|
20241203,150200,161314960,165,164,165,164,388
|
|
20241203,150100,161250947,164,164,164,164,0
|
|
20241203,150000,161250947,164,164,164,164,15
|
|
20241203,145900,161248487,166,165,166,165,5200
|
|
20241203,145800,160387420,165,165,165,165,2367
|
|
20241203,145700,159996865,166,166,166,166,2160
|
|
20241203,145600,159638305,167,167,167,167,0
|
|
20241203,145500,159638305,167,167,167,167,18258
|
|
20241203,145400,156589219,167,167,167,167,0
|
|
20241203,145300,156589219,167,167,168,167,5692
|
|
20241203,145200,155638653,167,167,167,167,10
|
|
20241203,145100,155636983,167,167,167,167,9
|
|
20241203,145000,155635480,166,166,166,166,1596
|
|
20241203,144900,155370544,166,166,166,166,0
|
|
20241203,144800,155370544,166,167,167,166,179
|
|
20241203,144700,155340820,166,166,166,166,600
|
|
20241203,144600,155241220,166,166,166,166,135
|
|
20241203,144500,155218810,166,167,167,166,305
|
|
20241203,144400,155167880,167,167,167,167,0
|
|
20241203,144300,155167880,167,167,167,167,0
|
|
20241203,144200,155167880,167,167,167,167,1
|
|
20241203,144100,155167713,165,165,165,165,104
|
|
20241203,144000,155150553,165,165,165,165,0
|
|
20241203,143900,155150553,165,165,165,165,2000
|
|
20241203,143800,154820553,167,168,168,167,14
|
|
20241203,143700,154818211,168,165,168,165,3255
|
|
20241203,143600,154271401,165,168,168,165,566
|
|
20241203,143500,154177813,167,165,167,165,891
|
|
20241203,143400,154029216,167,165,167,165,20407
|
|
20241203,143300,150648767,165,165,165,164,443
|
|
20241203,143200,150575728,164,164,164,164,428
|
|
20241203,143100,150505536,164,164,164,164,0
|
|
20241203,143000,150505536,164,165,165,164,3382
|
|
20241203,142900,149947931,165,165,165,165,1002
|
|
20241203,142800,149782601,164,164,164,164,100
|
|
20241203,142700,149766201,164,164,165,164,325
|
|
20241203,142600,149712876,165,165,165,165,17
|
|
20241203,142500,149710071,164,164,164,164,0
|
|
20241203,142400,149710071,164,164,164,164,0
|
|
20241203,142300,149710071,164,164,164,164,515
|
|
20241203,142200,149625611,165,165,165,165,1001
|
|
20241203,142100,149460446,165,165,165,165,1100
|
|
20241203,142000,149278946,166,166,166,166,262
|
|
20241203,141900,149235454,166,166,166,166,500
|
|
20241203,141800,149152454,166,166,166,165,3315
|
|
20241203,141700,148605178,166,165,166,165,279
|
|
20241203,141600,148559142,165,165,165,165,206
|
|
20241203,141500,148525152,165,165,165,165,0
|
|
20241203,141400,148525152,165,165,166,165,3446
|
|
20241203,141300,147956561,165,165,165,165,2254
|
|
20241203,141200,147584651,164,165,165,164,195
|
|
20241203,141100,147552536,165,165,165,165,0
|
|
20241203,141000,147552536,165,165,165,165,2
|
|
20241203,140900,147552206,164,165,165,164,938
|
|
20241203,140800,147398281,164,164,165,164,2094
|
|
20241203,140700,147054747,164,164,164,164,883
|
|
20241203,140600,146909935,166,164,166,164,301
|
|
20241203,140500,146860569,164,168,168,162,71657
|
|
20241203,140400,135160741,165,168,168,165,15727
|
|
20241203,140300,132562822,168,167,168,166,11173
|
|
20241203,140200,130701626,167,167,167,166,6013
|
|
20241203,140100,129702338,167,168,169,166,6429
|
|
20241203,140000,128624442,169,170,172,168,73043
|
|
20241203,135900,116146587,170,170,171,169,62164
|
|
20241203,135800,105570265,169,169,169,169,0
|
|
20241203,135700,105570265,169,165,169,165,123903
|
|
20241203,135600,84959974,165,164,165,164,319
|
|
20241203,135500,84907341,165,162,165,162,40000
|
|
20241203,135400,78374503,161,161,161,161,0
|
|
20241203,135300,78374503,161,161,161,161,0
|
|
20241203,135200,78374503,161,161,161,161,0
|
|
20241203,135100,78374503,161,162,162,161,6520
|
|
20241203,135000,77324772,163,163,163,163,0
|
|
20241203,134900,77324772,163,163,163,163,10
|
|
20241203,134800,77323142,163,163,163,163,2010
|
|
20241203,134700,76995512,163,163,163,163,11705
|
|
20241203,134600,75087597,163,163,163,161,813
|
|
20241203,134500,74956562,162,162,162,162,0
|
|
20241203,134400,74956562,162,161,162,161,103956
|
|
20241203,134300,58190690,160,160,160,160,3698
|
|
20241203,134200,57599010,160,160,160,160,0
|
|
20241203,134100,57599010,160,160,160,160,40
|
|
20241203,134000,57592610,159,159,159,159,0
|
|
20241203,133900,57592610,159,159,159,159,0
|
|
20241203,133800,57592610,159,159,159,159,480
|
|
20241203,133700,57516290,160,160,160,160,0
|
|
20241203,133600,57516290,160,160,160,160,0
|
|
20241203,133500,57516290,160,160,160,160,100
|
|
20241203,133400,57500290,160,160,160,160,109
|
|
20241203,133300,57482850,160,160,160,160,8
|
|
20241203,133200,57481570,160,160,160,160,0
|
|
20241203,133100,57481570,160,160,160,160,0
|
|
20241203,133000,57481570,160,160,160,160,0
|
|
20241203,132900,57481570,160,160,160,160,0
|
|
20241203,132800,57481570,160,160,160,160,0
|
|
20241203,132700,57481570,160,160,160,160,16
|
|
20241203,132600,57479010,160,160,160,160,8
|
|
20241203,132500,57477730,160,161,161,160,90
|
|
20241203,132400,57463321,161,161,161,161,0
|
|
20241203,132300,57463321,161,161,161,161,0
|
|
20241203,132200,57463321,161,161,161,161,14
|
|
20241203,132100,57461067,161,161,161,161,1
|
|
20241203,132000,57460906,161,161,161,161,0
|
|
20241203,131900,57460906,161,161,161,161,0
|
|
20241203,131800,57460906,161,160,161,160,11
|
|
20241203,131700,57459145,160,160,160,160,777
|
|
20241203,131600,57334825,161,161,161,161,1
|
|
20241203,131500,57334664,160,160,160,160,991
|
|
20241203,131400,57176104,160,160,160,160,0
|
|
20241203,131300,57176104,160,160,160,160,5120
|
|
20241203,131200,56356904,160,160,160,159,151
|
|
20241203,131100,56332794,159,160,160,159,109
|
|
20241203,131000,56315458,160,159,160,159,35
|
|
20241203,130900,56309883,159,159,159,159,1275
|
|
20241203,130800,56107158,160,160,160,160,1
|
|
20241203,130700,56106998,161,161,161,161,0
|
|
20241203,130600,56106998,161,160,161,159,355
|
|
20241203,130500,56050183,160,160,160,160,103
|
|
20241203,130400,56033703,160,159,160,159,259
|
|
20241203,130300,55992430,160,161,161,160,12
|
|
20241203,130200,55990503,159,159,159,159,0
|
|
20241203,130100,55990503,159,159,159,159,7
|
|
20241203,130000,55989390,161,161,161,161,1
|
|
20241203,125900,55989229,161,161,161,161,2
|
|
20241203,125800,55988907,161,161,161,161,1
|
|
20241203,125700,55988746,161,161,161,161,1
|
|
20241203,125600,55988585,160,160,160,160,23000
|
|
20241203,125500,52308585,160,160,160,159,22
|
|
20241203,125400,52305085,159,159,159,159,10
|
|
20241203,125300,52303495,159,160,160,159,101
|
|
20241203,125200,52287435,160,160,160,160,2
|
|
20241203,125100,52287115,160,160,160,160,0
|
|
20241203,125000,52287115,160,160,160,160,0
|
|
20241203,124900,52287115,160,159,160,159,10
|
|
20241203,124800,52285524,160,160,160,160,0
|
|
20241203,124700,52285524,160,160,160,160,301
|
|
20241203,124600,52237364,160,160,160,160,600
|
|
20241203,124500,52141364,160,160,160,160,1000
|
|
20241203,124400,51981364,160,160,160,160,0
|
|
20241203,124300,51981364,160,160,160,160,1
|
|
20241203,124200,51981204,160,160,160,160,1
|
|
20241203,124100,51981044,159,159,159,159,0
|
|
20241203,124000,51981044,159,159,159,159,0
|
|
20241203,123900,51981044,159,160,160,159,4214
|
|
20241203,123800,51311017,159,159,159,159,1789
|
|
20241203,123700,51026566,159,159,159,159,1
|
|
20241203,123600,51026407,159,159,159,159,406
|
|
20241203,123500,50961853,159,159,159,159,1
|
|
20241203,123400,50961694,159,159,159,159,97
|
|
20241203,123300,50946271,159,159,159,159,90
|
|
20241203,123200,50931961,159,159,159,159,0
|
|
20241203,123100,50931961,159,159,159,159,2446
|
|
20241203,123000,50543047,159,159,159,159,0
|
|
20241203,122900,50543047,159,158,159,158,51
|
|
20241203,122800,50534939,159,159,159,159,11
|
|
20241203,122700,50533190,159,159,159,159,1
|
|
20241203,122600,50533031,159,159,159,159,500
|
|
20241203,122500,50453531,158,158,158,158,0
|
|
20241203,122400,50453531,158,158,158,158,8
|
|
20241203,122300,50452267,159,159,159,159,1
|
|
20241203,122200,50452108,159,159,159,159,6
|
|
20241203,122100,50451154,159,159,159,159,736
|
|
20241203,122000,50334130,159,159,159,159,1
|
|
20241203,121900,50333971,159,159,159,159,155
|
|
20241203,121800,50309326,159,159,159,159,1
|
|
20241203,121700,50309167,159,159,159,159,0
|
|
20241203,121600,50309167,159,159,159,159,1
|
|
20241203,121500,50309008,159,159,159,159,1
|
|
20241203,121400,50308849,159,159,159,159,1
|
|
20241203,121300,50308690,159,159,159,159,373
|
|
20241203,121200,50249383,159,159,159,159,2
|
|
20241203,121100,50249065,158,158,158,158,0
|
|
20241203,121000,50249065,158,158,158,158,0
|
|
20241203,120900,50249065,158,158,158,158,6
|
|
20241203,120800,50248117,159,159,159,159,7
|
|
20241203,120700,50247004,159,159,159,159,244
|
|
20241203,120600,50208208,160,160,160,160,0
|
|
20241203,120500,50208208,160,160,160,160,1
|
|
20241203,120400,50208048,160,160,160,160,0
|
|
20241203,120300,50208048,160,160,160,160,0
|
|
20241203,120200,50208048,160,160,160,160,0
|
|
20241203,120100,50208048,160,160,160,160,78
|
|
20241203,120000,50195568,160,160,160,160,0
|
|
20241203,115900,50195568,160,160,160,160,0
|
|
20241203,115800,50195568,160,160,160,160,19
|
|
20241203,115700,50192528,160,160,160,160,1
|
|
20241203,115600,50192368,160,160,160,160,0
|
|
20241203,115500,50192368,160,160,160,160,0
|
|
20241203,115400,50192368,160,160,160,160,20
|
|
20241203,115300,50189168,160,160,160,160,0
|
|
20241203,115200,50189168,160,160,160,160,231
|
|
20241203,115100,50152208,160,160,160,160,0
|
|
20241203,115000,50152208,160,160,160,160,0
|
|
20241203,114900,50152208,160,160,160,160,0
|
|
20241203,114800,50152208,160,158,160,158,2038
|
|
20241203,114700,49826696,160,160,160,160,1
|
|
20241203,114600,49826536,160,160,160,160,1
|
|
20241203,114500,49826376,158,158,158,158,0
|
|
20241203,114400,49826376,158,159,159,158,1499
|
|
20241203,114300,49589533,160,160,160,160,131
|
|
20241203,114200,49568573,160,160,160,160,0
|
|
20241203,114100,49568573,160,160,160,160,0
|
|
20241203,114000,49568573,160,160,160,160,0
|
|
20241203,113900,49568573,160,160,160,160,1
|
|
20241203,113800,49568413,159,159,159,159,0
|
|
20241203,113700,49568413,159,159,159,159,0
|
|
20241203,113600,49568413,159,159,159,159,0
|
|
20241203,113500,49568413,159,159,159,159,1767
|
|
20241203,113400,49287460,159,159,159,159,0
|
|
20241203,113300,49287460,159,160,160,159,1701
|
|
20241203,113200,49017000,159,159,159,159,5
|
|
20241203,113100,49016205,160,160,160,160,4
|
|
20241203,113000,49015565,159,159,159,159,0
|
|
20241203,112900,49015565,159,159,159,159,1000
|
|
20241203,112800,48856565,160,160,160,160,40
|
|
20241203,112700,48850165,160,160,160,160,0
|
|
20241203,112600,48850165,160,160,160,160,0
|
|
20241203,112500,48850165,160,160,160,160,0
|
|
20241203,112400,48850165,160,160,160,160,0
|
|
20241203,112300,48850165,160,160,160,160,1
|
|
20241203,112200,48850005,160,160,160,160,1
|
|
20241203,112100,48849845,159,159,159,159,5000
|
|
20241203,112000,48054845,160,160,160,160,2
|
|
20241203,111900,48054525,160,159,160,159,8
|
|
20241203,111800,48053252,160,160,160,160,101
|
|
20241203,111700,48037092,161,161,161,161,0
|
|
20241203,111600,48037092,161,161,161,161,1
|
|
20241203,111500,48036931,161,161,161,161,1
|
|
20241203,111400,48036770,159,160,160,159,1001
|
|
20241203,111300,47876611,160,160,160,160,1
|
|
20241203,111200,47876451,160,160,160,160,26
|
|
20241203,111100,47872291,160,161,161,160,1006
|
|
20241203,111000,47711330,161,161,161,161,0
|
|
20241203,110900,47711330,161,161,161,160,1298
|
|
20241203,110800,47502408,161,161,161,161,2
|
|
20241203,110700,47502086,160,160,160,160,39
|
|
20241203,110600,47495846,160,160,160,160,1
|
|
20241203,110500,47495686,161,160,161,160,61
|
|
20241203,110400,47485916,160,160,160,160,2000
|
|
20241203,110300,47165916,161,161,161,161,0
|
|
20241203,110200,47165916,161,160,161,160,2511
|
|
20241203,110100,46764155,160,159,160,159,201
|
|
20241203,110000,46732195,160,160,160,160,50
|
|
20241203,105900,46724195,160,160,160,160,2704
|
|
20241203,105800,46291555,161,161,161,161,5
|
|
20241203,105700,46290750,161,161,161,161,31
|
|
20241203,105600,46285759,161,161,161,161,0
|
|
20241203,105500,46285759,161,161,161,161,7
|
|
20241203,105400,46284632,160,161,161,160,107
|
|
20241203,105300,46267410,161,161,161,161,4
|
|
20241203,105200,46266766,161,161,161,161,2685
|
|
20241203,105100,45834481,160,160,160,160,16920
|
|
20241203,105000,43127281,160,160,160,160,2998
|
|
20241203,104900,42647601,160,160,160,160,10
|
|
20241203,104800,42646001,160,160,160,159,503
|
|
20241203,104700,42565523,159,159,159,159,5
|
|
20241203,104600,42564728,160,160,160,160,1001
|
|
20241203,104500,42404568,160,160,160,160,0
|
|
20241203,104400,42404568,160,160,160,160,2943
|
|
20241203,104300,41933688,160,160,160,160,3001
|
|
20241203,104200,41453528,160,160,160,160,67
|
|
20241203,104100,41442808,160,160,160,160,2001
|
|
20241203,104000,41122648,160,160,160,160,2182
|
|
20241203,103900,40773528,160,160,160,160,64
|
|
20241203,103800,40763288,160,160,160,160,0
|
|
20241203,103700,40763288,160,160,160,160,0
|
|
20241203,103600,40763288,160,160,160,160,0
|
|
20241203,103500,40763288,160,160,160,160,0
|
|
20241203,103400,40763288,160,160,160,160,881
|
|
20241203,103300,40622328,160,160,160,160,0
|
|
20241203,103200,40622328,160,160,160,160,0
|
|
20241203,103100,40622328,160,160,160,160,0
|
|
20241203,103000,40622328,160,159,160,159,2
|
|
20241203,102900,40622009,160,160,160,160,5
|
|
20241203,102800,40621209,160,160,160,160,2631
|
|
20241203,102700,40200249,160,159,160,159,2070
|
|
20241203,102600,39871118,159,160,160,159,5041
|
|
20241203,102500,39069558,160,160,160,160,42
|
|
20241203,102400,39062838,160,160,160,160,24
|
|
20241203,102300,39058998,160,160,160,160,1
|
|
20241203,102200,39058838,159,159,159,159,1326
|
|
20241203,102100,38848004,159,160,160,159,379
|
|
20241203,102000,38787740,159,160,160,159,320
|
|
20241203,101900,38736740,160,159,160,159,4024
|
|
20241203,101800,38096923,159,159,159,159,11600
|
|
20241203,101700,36252523,159,159,159,159,7001
|
|
20241203,101600,35139364,160,160,160,160,0
|
|
20241203,101500,35139364,160,159,160,159,1400
|
|
20241203,101400,34916668,159,159,159,159,0
|
|
20241203,101300,34916668,159,159,159,159,2
|
|
20241203,101200,34916350,158,159,160,158,801
|
|
20241203,101100,34789470,159,159,159,159,5
|
|
20241203,101000,34788675,159,159,159,159,168
|
|
20241203,100900,34761963,159,159,159,159,1000
|
|
20241203,100800,34602963,159,159,159,159,5
|
|
20241203,100700,34602168,159,159,159,159,10
|
|
20241203,100600,34600578,159,159,159,159,10
|
|
20241203,100500,34598988,159,159,159,159,0
|
|
20241203,100400,34598988,159,157,159,157,17706
|
|
20241203,100300,31810840,158,159,159,158,533
|
|
20241203,100200,31726564,159,159,159,159,61
|
|
20241203,100100,31716865,158,159,159,158,12639
|
|
20241203,100000,29719799,159,159,159,159,504
|
|
20241203,095900,29639663,159,159,160,159,453
|
|
20241203,095800,29567635,158,160,160,158,1922
|
|
20241203,095700,29261959,160,160,160,160,1
|
|
20241203,095600,29261799,159,159,160,159,15179
|
|
20241203,095500,26835293,158,158,158,158,0
|
|
20241203,095400,26835293,158,158,158,158,40
|
|
20241203,095300,26828973,158,158,159,158,8664
|
|
20241203,095200,25460060,158,157,158,157,20001
|
|
20241203,095100,22299903,157,157,157,157,22
|
|
20241203,095000,22296449,157,157,157,157,42
|
|
20241203,094900,22289855,157,157,158,157,2605
|
|
20241203,094800,21878470,158,158,158,158,3177
|
|
20241203,094700,21376504,158,158,158,158,1000
|
|
20241203,094600,21218504,158,158,158,158,5
|
|
20241203,094500,21217714,158,157,158,157,25
|
|
20241203,094400,21213779,158,158,158,158,18
|
|
20241203,094300,21210935,158,157,158,157,13
|
|
20241203,094200,21208882,158,157,158,157,60281
|
|
20241203,094100,11744614,157,156,157,156,1230
|
|
20241203,094000,11552605,156,157,157,156,585
|
|
20241203,093900,11460763,157,157,157,157,1
|
|
20241203,093800,11460606,157,156,157,156,3800
|
|
20241203,093700,10864047,156,156,156,156,155
|
|
20241203,093600,10839867,156,156,156,156,0
|
|
20241203,093500,10839867,156,156,156,156,1200
|
|
20241203,093400,10652667,156,156,156,156,0
|
|
20241203,093300,10652667,156,156,156,156,11604
|
|
20241203,093200,8842443,157,156,157,156,1011
|
|
20241203,093100,8684718,156,156,156,156,500
|
|
20241203,093000,8606718,157,157,157,157,0
|
|
20241203,092900,8606718,157,158,158,157,511
|
|
20241203,092800,8526430,158,158,158,158,1582
|
|
20241203,092700,8276474,158,158,158,158,12004
|
|
20241203,092600,6379842,158,158,158,158,6001
|
|
20241203,092500,5431684,158,158,158,158,0
|
|
20241203,092400,5431684,158,158,158,158,1
|
|
20241203,092300,5431526,158,157,158,157,6710
|
|
20241203,092200,4378046,157,157,157,157,8
|
|
20241203,092100,4376790,157,157,157,157,1050
|
|
20241203,092000,4211940,157,157,157,157,406
|
|
20241203,091900,4148198,157,157,157,157,201
|
|
20241203,091800,4116641,157,157,157,157,0
|
|
20241203,091700,4116641,157,157,157,157,2
|
|
20241203,091600,4116327,156,156,156,156,2293
|
|
20241203,091500,3758619,156,156,156,156,0
|
|
20241203,091400,3758619,156,156,156,156,3824
|
|
20241203,091300,3162075,157,157,157,157,0
|
|
20241203,091200,3162075,157,157,157,157,10
|
|
20241203,091100,3160505,157,157,157,157,7
|
|
20241203,091000,3159406,156,156,156,156,100
|
|
20241203,090900,3143806,156,156,156,156,5105
|
|
20241203,090800,2347426,156,156,156,156,0
|
|
20241203,090700,2347426,156,156,156,155,71
|
|
20241203,090600,2336400,156,156,156,156,4
|
|
20241203,090500,2335776,157,157,157,157,4219
|
|
20241203,090400,1673393,157,157,157,157,5
|
|
20241203,090300,1672608,155,155,155,155,1443
|
|
20241203,090200,1448943,155,155,155,155,16
|
|
20241203,090100,1446463,155,155,155,155,1595
|
|
20241203,090000,1199238,155,154,155,154,7779
|