704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,204100,174551626,552,552,552,552,1900
|
|
20241202,204000,174551626,552,552,552,552,0
|
|
20241202,203900,174551626,552,552,552,552,0
|
|
20241202,203800,174551626,552,552,552,552,0
|
|
20241202,203700,174551626,552,552,552,552,0
|
|
20241202,203600,174551626,552,552,552,552,0
|
|
20241202,203500,174551626,552,552,552,552,0
|
|
20241202,203400,174551626,552,552,552,552,0
|
|
20241202,203300,174551626,552,552,552,552,0
|
|
20241202,203200,174551626,552,552,552,552,0
|
|
20241202,203100,174551626,552,552,552,552,0
|
|
20241202,203000,174551626,552,552,552,552,0
|
|
20241202,202900,174551626,552,552,552,552,0
|
|
20241202,202800,174551626,552,552,552,552,0
|
|
20241202,202700,174551626,552,552,552,552,0
|
|
20241202,202600,174551626,552,552,552,552,0
|
|
20241202,202500,174551626,552,552,552,552,0
|
|
20241202,202400,174551626,552,552,552,552,0
|
|
20241202,202300,174551626,552,552,552,552,0
|
|
20241202,202200,174551626,552,552,552,552,0
|
|
20241202,202100,174551626,552,552,552,552,0
|
|
20241202,202000,174551626,552,552,552,552,0
|
|
20241202,201900,174551626,552,552,552,552,0
|
|
20241202,201800,174551626,552,552,552,552,0
|
|
20241202,201700,174551626,552,552,552,552,0
|
|
20241202,201600,174551626,552,552,552,552,0
|
|
20241202,201500,174551626,552,552,552,552,0
|
|
20241202,201400,174551626,552,552,552,552,0
|
|
20241202,201300,174551626,552,552,552,552,0
|
|
20241202,201200,174551626,552,552,552,552,0
|
|
20241202,201100,174551626,552,552,552,552,1900
|
|
20241202,201000,174551626,552,552,552,552,0
|
|
20241202,200900,174551626,552,552,552,552,0
|
|
20241202,200800,174551626,552,552,552,552,0
|
|
20241202,200700,174551626,552,552,552,552,0
|
|
20241202,200600,174551626,552,552,552,552,0
|
|
20241202,200500,174551626,552,552,552,552,0
|
|
20241202,200400,174551626,552,552,552,552,0
|
|
20241202,200300,174551626,552,552,552,552,0
|
|
20241202,200200,174551626,552,552,552,552,0
|
|
20241202,200100,174551626,552,552,552,552,0
|
|
20241202,200000,174551626,552,552,552,552,0
|
|
20241202,195900,174551626,552,552,552,552,0
|
|
20241202,195800,174551626,552,552,552,552,0
|
|
20241202,195700,174551626,552,552,552,552,0
|
|
20241202,195600,174551626,552,552,552,552,0
|
|
20241202,195500,174551626,552,552,552,552,0
|
|
20241202,195400,174551626,552,552,552,552,0
|
|
20241202,195300,174551626,552,552,552,552,0
|
|
20241202,195200,174551626,552,552,552,552,0
|
|
20241202,195100,174551626,552,552,552,552,0
|
|
20241202,195000,174551626,552,552,552,552,0
|
|
20241202,194900,174551626,552,552,552,552,0
|
|
20241202,194800,174551626,552,552,552,552,0
|
|
20241202,194700,174551626,552,552,552,552,0
|
|
20241202,194600,174551626,552,552,552,552,0
|
|
20241202,194500,174551626,552,552,552,552,0
|
|
20241202,194400,174551626,552,552,552,552,0
|
|
20241202,194300,174551626,552,552,552,552,0
|
|
20241202,194200,174551626,552,552,552,552,0
|
|
20241202,194100,174551626,552,552,552,552,1900
|
|
20241202,194000,174551626,552,552,552,552,0
|
|
20241202,193900,174551626,552,552,552,552,0
|
|
20241202,193800,174551626,552,552,552,552,0
|
|
20241202,193700,174551626,552,552,552,552,0
|
|
20241202,193600,174551626,552,552,552,552,0
|
|
20241202,193500,174551626,552,552,552,552,0
|
|
20241202,193400,174551626,552,552,552,552,0
|
|
20241202,193300,174551626,552,552,552,552,0
|
|
20241202,193200,174551626,552,552,552,552,0
|
|
20241202,193100,174551626,552,552,552,552,0
|
|
20241202,193000,174551626,552,552,552,552,0
|
|
20241202,192900,174551626,552,552,552,552,0
|
|
20241202,192800,174551626,552,552,552,552,0
|
|
20241202,192700,174551626,552,552,552,552,0
|
|
20241202,192600,174551626,552,552,552,552,0
|
|
20241202,192500,174551626,552,552,552,552,0
|
|
20241202,192400,174551626,552,552,552,552,0
|
|
20241202,192300,174551626,552,552,552,552,0
|
|
20241202,192200,174551626,552,552,552,552,0
|
|
20241202,192100,174551626,552,552,552,552,0
|
|
20241202,192000,174551626,552,552,552,552,0
|
|
20241202,191900,174551626,552,552,552,552,0
|
|
20241202,191800,174551626,552,552,552,552,0
|
|
20241202,191700,174551626,552,552,552,552,0
|
|
20241202,191600,174551626,552,552,552,552,0
|
|
20241202,191500,174551626,552,552,552,552,0
|
|
20241202,191400,174551626,552,552,552,552,0
|
|
20241202,191300,174551626,552,552,552,552,0
|
|
20241202,191200,174551626,552,552,552,552,0
|
|
20241202,191100,174551626,552,552,552,552,1900
|
|
20241202,191000,174551626,552,552,552,552,0
|
|
20241202,190900,174551626,552,552,552,552,0
|
|
20241202,190800,174551626,552,552,552,552,0
|
|
20241202,190700,174551626,552,552,552,552,0
|
|
20241202,190600,174551626,552,552,552,552,0
|
|
20241202,190500,174551626,552,552,552,552,0
|
|
20241202,190400,174551626,552,552,552,552,0
|
|
20241202,190300,174551626,552,552,552,552,0
|
|
20241202,190200,174551626,552,552,552,552,0
|
|
20241202,190100,174551626,552,552,552,552,0
|
|
20241202,190000,174551626,552,552,552,552,0
|
|
20241202,185900,174551626,552,552,552,552,0
|
|
20241202,185800,174551626,552,552,552,552,0
|
|
20241202,185700,174551626,552,552,552,552,0
|
|
20241202,185600,174551626,552,552,552,552,0
|
|
20241202,185500,174551626,552,552,552,552,0
|
|
20241202,185400,174551626,552,552,552,552,0
|
|
20241202,185300,174551626,552,552,552,552,0
|
|
20241202,185200,174551626,552,552,552,552,0
|
|
20241202,185100,174551626,552,552,552,552,0
|
|
20241202,185000,174551626,552,552,552,552,0
|
|
20241202,184900,174551626,552,552,552,552,0
|
|
20241202,184800,174551626,552,552,552,552,0
|
|
20241202,184700,174551626,552,552,552,552,0
|
|
20241202,184600,174551626,552,552,552,552,0
|
|
20241202,184500,174551626,552,552,552,552,0
|
|
20241202,184400,174551626,552,552,552,552,0
|
|
20241202,184300,174551626,552,552,552,552,0
|
|
20241202,184200,174551626,552,552,552,552,0
|
|
20241202,184100,174551626,552,552,552,552,1900
|
|
20241202,184000,174551626,552,552,552,552,0
|
|
20241202,183900,174551626,552,552,552,552,0
|
|
20241202,183800,174551626,552,552,552,552,0
|
|
20241202,183700,174551626,552,552,552,552,0
|
|
20241202,183600,174551626,552,552,552,552,0
|
|
20241202,183500,174551626,552,552,552,552,0
|
|
20241202,183400,174551626,552,552,552,552,0
|
|
20241202,183300,174551626,552,552,552,552,0
|
|
20241202,183200,174551626,552,552,552,552,0
|
|
20241202,183100,174551626,552,552,552,552,0
|
|
20241202,183000,174551626,552,552,552,552,0
|
|
20241202,182900,174551626,552,552,552,552,0
|
|
20241202,182800,174551626,552,552,552,552,0
|
|
20241202,182700,174551626,552,552,552,552,0
|
|
20241202,182600,174551626,552,552,552,552,0
|
|
20241202,182500,174551626,552,552,552,552,0
|
|
20241202,182400,174551626,552,552,552,552,0
|
|
20241202,182300,174551626,552,552,552,552,0
|
|
20241202,182200,174551626,552,552,552,552,0
|
|
20241202,182100,174551626,552,552,552,552,0
|
|
20241202,182000,174551626,552,552,552,552,0
|
|
20241202,181900,174551626,552,552,552,552,0
|
|
20241202,181800,174551626,552,552,552,552,0
|
|
20241202,181700,174551626,552,552,552,552,0
|
|
20241202,181600,174551626,552,552,552,552,0
|
|
20241202,181500,174551626,552,552,552,552,0
|
|
20241202,181400,174551626,552,552,552,552,0
|
|
20241202,181300,174551626,552,552,552,552,0
|
|
20241202,181200,174551626,552,552,552,552,0
|
|
20241202,181100,174551626,552,552,552,552,1900
|
|
20241202,181000,174551626,552,552,552,552,0
|
|
20241202,180900,174551626,552,552,552,552,0
|
|
20241202,180800,174551626,552,552,552,552,0
|
|
20241202,180700,174551626,552,552,552,552,0
|
|
20241202,180600,174551626,552,552,552,552,0
|
|
20241202,180500,174551626,552,552,552,552,0
|
|
20241202,180400,174551626,552,552,552,552,0
|
|
20241202,180300,174551626,552,552,552,552,0
|
|
20241202,180200,174551626,552,552,552,552,0
|
|
20241202,180100,174551626,552,552,552,552,0
|
|
20241202,180000,174551626,552,552,552,552,0
|
|
20241202,175900,174551626,552,552,552,552,0
|
|
20241202,175800,174551626,552,552,552,552,0
|
|
20241202,175700,174551626,552,552,552,552,0
|
|
20241202,175600,174551626,552,552,552,552,0
|
|
20241202,175500,174551626,552,552,552,552,0
|
|
20241202,175400,174551626,552,552,552,552,0
|
|
20241202,175300,174551626,552,552,552,552,0
|
|
20241202,175200,174551626,552,552,552,552,0
|
|
20241202,175100,174551626,552,552,552,552,0
|
|
20241202,175000,174551626,552,552,552,552,0
|
|
20241202,174900,174551626,552,552,552,552,0
|
|
20241202,174800,174551626,552,552,552,552,0
|
|
20241202,174700,174551626,552,552,552,552,0
|
|
20241202,174600,174551626,552,552,552,552,0
|
|
20241202,174500,174551626,552,552,552,552,0
|
|
20241202,174400,174551626,552,552,552,552,0
|
|
20241202,174300,174551626,552,552,552,552,0
|
|
20241202,174200,174551626,552,552,552,552,0
|
|
20241202,174100,174551626,552,552,552,552,1900
|
|
20241202,174000,174551626,552,552,552,552,0
|
|
20241202,173900,174551626,552,552,552,552,0
|
|
20241202,173800,174551626,552,552,552,552,0
|
|
20241202,173700,174551626,552,552,552,552,0
|
|
20241202,173600,174551626,552,552,552,552,0
|
|
20241202,173500,174551626,552,552,552,552,0
|
|
20241202,173400,174551626,552,552,552,552,0
|
|
20241202,173300,174551626,552,552,552,552,0
|
|
20241202,173200,174551626,552,552,552,552,0
|
|
20241202,173100,174551626,552,552,552,552,0
|
|
20241202,173000,174551626,552,552,552,552,0
|
|
20241202,172900,174551626,552,552,552,552,0
|
|
20241202,172800,174551626,552,552,552,552,0
|
|
20241202,172700,174551626,552,552,552,552,0
|
|
20241202,172600,174551626,552,552,552,552,0
|
|
20241202,172500,174551626,552,552,552,552,0
|
|
20241202,172400,174551626,552,552,552,552,0
|
|
20241202,172300,174551626,552,552,552,552,0
|
|
20241202,172200,174551626,552,552,552,552,0
|
|
20241202,172100,174551626,552,552,552,552,0
|
|
20241202,172000,174551626,552,552,552,552,0
|
|
20241202,171900,174551626,552,552,552,552,0
|
|
20241202,171800,174551626,552,552,552,552,0
|
|
20241202,171700,174551626,552,552,552,552,0
|
|
20241202,171600,174551626,552,552,552,552,0
|
|
20241202,171500,174551626,552,552,552,552,0
|
|
20241202,171400,174551626,552,552,552,552,0
|
|
20241202,171300,174551626,552,552,552,552,0
|
|
20241202,171200,174551626,552,552,552,552,0
|
|
20241202,171100,174551626,552,552,552,552,1900
|
|
20241202,171000,174551626,552,552,552,552,0
|
|
20241202,170900,174551626,552,552,552,552,0
|
|
20241202,170800,174551626,552,552,552,552,0
|
|
20241202,170700,174551626,552,552,552,552,0
|
|
20241202,170600,174551626,552,552,552,552,0
|
|
20241202,170500,174551626,552,552,552,552,0
|
|
20241202,170400,174551626,552,552,552,552,0
|
|
20241202,170300,174551626,552,552,552,552,0
|
|
20241202,170200,174551626,552,552,552,552,0
|
|
20241202,170100,174551626,552,552,552,552,0
|
|
20241202,170000,174551626,552,552,552,552,0
|
|
20241202,165900,174551626,552,552,552,552,0
|
|
20241202,165800,174551626,552,552,552,552,0
|
|
20241202,165700,174551626,552,552,552,552,0
|
|
20241202,165600,174551626,552,552,552,552,0
|
|
20241202,165500,174551626,552,552,552,552,0
|
|
20241202,165400,174551626,552,552,552,552,0
|
|
20241202,165300,174551626,552,552,552,552,0
|
|
20241202,165200,174551626,552,552,552,552,0
|
|
20241202,165100,174551626,552,552,552,552,0
|
|
20241202,165000,174551626,552,552,552,552,0
|
|
20241202,164900,174551626,552,552,552,552,0
|
|
20241202,164800,174551626,552,552,552,552,0
|
|
20241202,164700,174551626,552,552,552,552,0
|
|
20241202,164600,174551626,552,552,552,552,0
|
|
20241202,164500,174551626,552,552,552,552,0
|
|
20241202,164400,174551626,552,552,552,552,0
|
|
20241202,164300,174551626,552,552,552,552,0
|
|
20241202,164200,174551626,552,552,552,552,0
|
|
20241202,164100,174551626,552,552,552,552,1900
|
|
20241202,164000,174551626,552,552,552,552,0
|
|
20241202,163900,174551626,552,552,552,552,0
|
|
20241202,163800,174551626,552,552,552,552,0
|
|
20241202,163700,174551626,552,552,552,552,0
|
|
20241202,163600,174551626,552,552,552,552,0
|
|
20241202,163500,174551626,552,552,552,552,0
|
|
20241202,163400,174551626,552,552,552,552,0
|
|
20241202,163300,174551626,552,552,552,552,0
|
|
20241202,163200,174551626,552,552,552,552,0
|
|
20241202,163100,174551626,552,552,552,552,0
|
|
20241202,163000,174551626,552,552,552,552,0
|
|
20241202,162900,174551626,552,552,552,552,0
|
|
20241202,162800,174551626,552,552,552,552,0
|
|
20241202,162700,174551626,552,552,552,552,0
|
|
20241202,162600,174551626,552,552,552,552,0
|
|
20241202,162500,174551626,552,552,552,552,0
|
|
20241202,162400,174551626,552,552,552,552,0
|
|
20241202,162300,174551626,552,552,552,552,0
|
|
20241202,162200,174551626,552,552,552,552,0
|
|
20241202,162100,174551626,552,552,552,552,0
|
|
20241202,162000,174551626,552,552,552,552,0
|
|
20241202,161900,174551626,552,552,552,552,0
|
|
20241202,161800,174551626,552,552,552,552,0
|
|
20241202,161700,174551626,552,552,552,552,0
|
|
20241202,161600,174551626,552,552,552,552,0
|
|
20241202,161500,174551626,552,552,552,552,0
|
|
20241202,161400,174551626,552,552,552,552,0
|
|
20241202,161300,174551626,552,552,552,552,0
|
|
20241202,161200,174551626,552,552,552,552,0
|
|
20241202,161100,174551626,552,552,552,552,1900
|
|
20241202,161000,174551626,552,552,552,552,0
|
|
20241202,160900,174551626,552,552,552,552,0
|
|
20241202,160800,174551626,552,552,552,552,0
|
|
20241202,160700,174551626,552,552,552,552,0
|
|
20241202,160600,174551626,552,552,552,552,0
|
|
20241202,160500,174551626,552,552,552,552,0
|
|
20241202,160400,174551626,552,552,552,552,0
|
|
20241202,160300,174551626,552,552,552,552,0
|
|
20241202,160200,174551626,552,552,552,552,0
|
|
20241202,160100,174551626,552,552,552,552,0
|
|
20241202,160000,174551626,552,552,552,552,0
|
|
20241202,155900,174551626,552,552,552,552,0
|
|
20241202,155800,174551626,552,552,552,552,0
|
|
20241202,155700,174551626,552,552,552,552,0
|
|
20241202,155600,174551626,552,552,552,552,0
|
|
20241202,155500,174551626,552,552,552,552,0
|
|
20241202,155400,174551626,552,552,552,552,0
|
|
20241202,155300,174551626,552,552,552,552,0
|
|
20241202,155200,174551626,552,552,552,552,0
|
|
20241202,155100,174551626,552,552,552,552,0
|
|
20241202,155000,174551626,552,552,552,552,0
|
|
20241202,154900,174551626,552,552,552,552,0
|
|
20241202,154800,174551626,552,552,552,552,0
|
|
20241202,154700,174551626,552,552,552,552,0
|
|
20241202,154600,174551626,552,552,552,552,0
|
|
20241202,154500,174551626,552,552,552,552,0
|
|
20241202,154400,174551626,552,552,552,552,0
|
|
20241202,154300,174551626,552,552,552,552,0
|
|
20241202,154200,174551626,552,552,552,552,0
|
|
20241202,154100,174551626,552,552,552,552,1900
|
|
20241202,154000,174551626,552,552,552,552,0
|
|
20241202,153900,174551626,552,552,552,552,0
|
|
20241202,153800,174551626,552,552,552,552,0
|
|
20241202,153700,174551626,552,552,552,552,0
|
|
20241202,153600,174551626,552,552,552,552,0
|
|
20241202,153500,174551626,552,552,552,552,0
|
|
20241202,153400,174551626,552,552,552,552,0
|
|
20241202,153300,174551626,552,552,552,552,0
|
|
20241202,153200,174551626,552,552,552,552,0
|
|
20241202,153100,174551626,552,552,552,552,0
|
|
20241202,153000,174551626,552,552,552,552,1900
|
|
20241202,152900,173502826,552,552,552,552,0
|
|
20241202,152800,173502826,552,552,552,552,0
|
|
20241202,152700,173502826,552,552,552,552,0
|
|
20241202,152600,173502826,552,552,552,552,0
|
|
20241202,152500,173502826,552,552,552,552,0
|
|
20241202,152400,173502826,552,552,552,552,0
|
|
20241202,152300,173502826,552,552,552,552,0
|
|
20241202,152200,173502826,552,552,552,552,0
|
|
20241202,152100,173502826,552,552,552,552,0
|
|
20241202,152000,173502826,552,552,552,552,0
|
|
20241202,151900,173502826,552,552,552,552,0
|
|
20241202,151800,173502826,552,552,552,552,0
|
|
20241202,151700,173502826,552,550,552,547,2478
|
|
20241202,151600,172143409,552,552,552,552,0
|
|
20241202,151500,172143409,552,552,552,552,0
|
|
20241202,151400,172143409,552,552,552,552,0
|
|
20241202,151300,172143409,552,552,552,552,0
|
|
20241202,151200,172143409,552,552,552,552,0
|
|
20241202,151100,172143409,552,552,552,552,0
|
|
20241202,151000,172143409,552,552,552,552,0
|
|
20241202,150900,172143409,552,552,552,552,0
|
|
20241202,150800,172143409,552,552,552,552,0
|
|
20241202,150700,172143409,552,552,552,552,20
|
|
20241202,150600,172132369,552,552,552,552,0
|
|
20241202,150500,172132369,552,552,552,552,0
|
|
20241202,150400,172132369,552,551,552,551,101
|
|
20241202,150300,172076717,552,549,552,547,1002
|
|
20241202,150200,171528174,552,552,552,552,0
|
|
20241202,150100,171528174,552,552,552,552,900
|
|
20241202,150000,171031374,552,552,552,552,0
|
|
20241202,145900,171031374,552,552,552,552,400
|
|
20241202,145800,170810574,552,552,552,552,0
|
|
20241202,145700,170810574,552,552,552,552,0
|
|
20241202,145600,170810574,552,552,552,552,0
|
|
20241202,145500,170810574,552,552,552,552,0
|
|
20241202,145400,170810574,552,552,552,552,0
|
|
20241202,145300,170810574,552,552,552,552,46
|
|
20241202,145200,170785182,549,549,549,549,1714
|
|
20241202,145100,169844196,549,549,549,549,0
|
|
20241202,145000,169844196,549,552,552,549,2170
|
|
20241202,144900,168650746,553,553,553,553,0
|
|
20241202,144800,168650746,553,553,553,553,0
|
|
20241202,144700,168650746,553,553,553,553,0
|
|
20241202,144600,168650746,553,553,553,553,0
|
|
20241202,144500,168650746,553,553,553,553,0
|
|
20241202,144400,168650746,553,553,553,553,0
|
|
20241202,144300,168650746,553,552,553,552,25
|
|
20241202,144200,168636945,553,553,553,553,0
|
|
20241202,144100,168636945,553,553,553,553,3
|
|
20241202,144000,168635286,552,552,552,552,0
|
|
20241202,143900,168635286,552,552,552,552,0
|
|
20241202,143800,168635286,552,552,552,552,0
|
|
20241202,143700,168635286,552,552,552,552,0
|
|
20241202,143600,168635286,552,552,552,552,1
|
|
20241202,143500,168634734,552,552,552,552,0
|
|
20241202,143400,168634734,552,552,552,552,0
|
|
20241202,143300,168634734,552,552,552,552,0
|
|
20241202,143200,168634734,552,552,552,552,0
|
|
20241202,143100,168634734,552,552,552,552,0
|
|
20241202,143000,168634734,552,552,552,552,0
|
|
20241202,142900,168634734,552,552,552,552,0
|
|
20241202,142800,168634734,552,552,552,552,0
|
|
20241202,142700,168634734,552,552,552,552,0
|
|
20241202,142600,168634734,552,552,552,552,0
|
|
20241202,142500,168634734,552,552,552,552,0
|
|
20241202,142400,168634734,552,552,552,552,1000
|
|
20241202,142300,168082734,552,552,552,552,0
|
|
20241202,142200,168082734,552,552,552,552,0
|
|
20241202,142100,168082734,552,552,552,552,0
|
|
20241202,142000,168082734,552,552,552,552,0
|
|
20241202,141900,168082734,552,552,552,552,0
|
|
20241202,141800,168082734,552,552,552,552,543
|
|
20241202,141700,167782998,552,552,552,552,0
|
|
20241202,141600,167782998,552,552,552,552,0
|
|
20241202,141500,167782998,552,552,552,552,1
|
|
20241202,141400,167782446,548,552,552,548,5281
|
|
20241202,141300,164883012,554,554,554,554,0
|
|
20241202,141200,164883012,554,554,554,554,0
|
|
20241202,141100,164883012,554,553,554,553,2
|
|
20241202,141000,164881905,553,552,553,552,501
|
|
20241202,140900,164605352,552,552,552,552,0
|
|
20241202,140800,164605352,552,552,552,552,1
|
|
20241202,140700,164604800,551,551,551,551,677
|
|
20241202,140600,164231773,551,551,551,551,21
|
|
20241202,140500,164220202,550,550,550,550,10
|
|
20241202,140400,164214702,551,550,551,550,15809
|
|
20241202,140300,155519751,550,550,550,550,0
|
|
20241202,140200,155519751,550,550,550,550,0
|
|
20241202,140100,155519751,550,550,550,550,3001
|
|
20241202,140000,153869201,549,550,550,549,3467
|
|
20241202,135900,151962566,551,551,551,551,0
|
|
20241202,135800,151962566,551,551,551,551,300
|
|
20241202,135700,151797266,550,550,550,550,0
|
|
20241202,135600,151797266,550,550,550,550,0
|
|
20241202,135500,151797266,550,550,550,550,1
|
|
20241202,135400,151796716,550,550,550,550,4
|
|
20241202,135300,151794516,551,551,551,551,0
|
|
20241202,135200,151794516,551,551,551,551,0
|
|
20241202,135100,151794516,551,551,551,551,1
|
|
20241202,135000,151793965,552,552,552,552,0
|
|
20241202,134900,151793965,552,552,552,552,1
|
|
20241202,134800,151793413,549,549,549,549,0
|
|
20241202,134700,151793413,549,549,549,549,1
|
|
20241202,134600,151792864,549,549,549,549,1400
|
|
20241202,134500,151024264,552,552,552,552,0
|
|
20241202,134400,151024264,552,552,552,552,0
|
|
20241202,134300,151024264,552,552,552,552,0
|
|
20241202,134200,151024264,552,552,552,552,1
|
|
20241202,134100,151023712,549,549,549,549,0
|
|
20241202,134000,151023712,549,549,549,549,0
|
|
20241202,133900,151023712,549,549,549,549,34
|
|
20241202,133800,151005046,552,552,552,552,10
|
|
20241202,133700,150999526,552,552,552,552,0
|
|
20241202,133600,150999526,552,552,552,552,0
|
|
20241202,133500,150999526,552,552,552,552,0
|
|
20241202,133400,150999526,552,552,552,552,0
|
|
20241202,133300,150999526,552,552,552,552,0
|
|
20241202,133200,150999526,552,552,552,552,0
|
|
20241202,133100,150999526,552,552,552,552,7
|
|
20241202,133000,150995662,552,552,552,552,0
|
|
20241202,132900,150995662,552,552,552,552,0
|
|
20241202,132800,150995662,552,552,552,552,1000
|
|
20241202,132700,150443662,552,552,552,552,0
|
|
20241202,132600,150443662,552,552,552,552,0
|
|
20241202,132500,150443662,552,552,552,552,0
|
|
20241202,132400,150443662,552,552,552,552,0
|
|
20241202,132300,150443662,552,552,552,552,0
|
|
20241202,132200,150443662,552,552,552,552,1
|
|
20241202,132100,150443110,549,549,549,549,0
|
|
20241202,132000,150443110,549,549,549,549,0
|
|
20241202,131900,150443110,549,549,549,549,2000
|
|
20241202,131800,149345110,553,553,553,553,0
|
|
20241202,131700,149345110,553,553,553,553,1500
|
|
20241202,131600,148515610,553,553,553,553,0
|
|
20241202,131500,148515610,553,553,553,553,0
|
|
20241202,131400,148515610,553,553,553,553,1
|
|
20241202,131300,148515057,554,554,554,554,0
|
|
20241202,131200,148515057,554,554,554,554,0
|
|
20241202,131100,148515057,554,551,554,548,8109
|
|
20241202,131000,144070788,554,554,554,554,0
|
|
20241202,130900,144070788,554,554,554,554,0
|
|
20241202,130800,144070788,554,554,554,554,3
|
|
20241202,130700,144069126,554,554,554,554,0
|
|
20241202,130600,144069126,554,554,554,554,0
|
|
20241202,130500,144069126,554,554,554,554,0
|
|
20241202,130400,144069126,554,554,554,554,0
|
|
20241202,130300,144069126,554,554,554,554,1000
|
|
20241202,130200,143515126,554,554,554,554,0
|
|
20241202,130100,143515126,554,554,554,554,180
|
|
20241202,130000,143415406,554,554,554,554,0
|
|
20241202,125900,143415406,554,554,554,554,0
|
|
20241202,125800,143415406,554,554,554,554,0
|
|
20241202,125700,143415406,554,554,554,554,0
|
|
20241202,125600,143415406,554,554,554,554,0
|
|
20241202,125500,143415406,554,554,554,554,10
|
|
20241202,125400,143409866,554,554,554,554,0
|
|
20241202,125300,143409866,554,554,554,554,0
|
|
20241202,125200,143409866,554,554,554,554,0
|
|
20241202,125100,143409866,554,554,554,554,1
|
|
20241202,125000,143409312,554,554,554,554,0
|
|
20241202,124900,143409312,554,554,554,554,20
|
|
20241202,124800,143398232,554,550,554,550,582
|
|
20241202,124700,143078125,550,551,551,550,300
|
|
20241202,124600,142913088,552,552,552,552,1000
|
|
20241202,124500,142361088,552,552,552,552,1
|
|
20241202,124400,142360536,551,551,551,551,1
|
|
20241202,124300,142359985,547,547,547,547,0
|
|
20241202,124200,142359985,547,547,547,547,0
|
|
20241202,124100,142359985,547,547,547,547,1000
|
|
20241202,124000,141812985,552,552,552,552,100
|
|
20241202,123900,141757785,552,552,552,552,0
|
|
20241202,123800,141757785,552,547,552,547,2010
|
|
20241202,123700,140658265,547,550,550,547,3260
|
|
20241202,123600,138871568,550,550,550,550,0
|
|
20241202,123500,138871568,550,550,550,550,0
|
|
20241202,123400,138871568,550,550,550,550,0
|
|
20241202,123300,138871568,550,550,550,550,0
|
|
20241202,123200,138871568,550,550,550,550,0
|
|
20241202,123100,138871568,550,550,550,550,0
|
|
20241202,123000,138871568,550,550,550,550,26
|
|
20241202,122900,138857268,550,552,552,550,14
|
|
20241202,122800,138849566,550,551,551,550,20
|
|
20241202,122700,138838554,552,552,552,552,0
|
|
20241202,122600,138838554,552,552,552,552,175
|
|
20241202,122500,138741954,552,552,552,552,0
|
|
20241202,122400,138741954,552,552,552,552,0
|
|
20241202,122300,138741954,552,552,552,552,0
|
|
20241202,122200,138741954,552,552,552,552,0
|
|
20241202,122100,138741954,552,552,552,552,0
|
|
20241202,122000,138741954,552,552,552,552,0
|
|
20241202,121900,138741954,552,552,552,552,20
|
|
20241202,121800,138730914,557,557,557,557,0
|
|
20241202,121700,138730914,557,557,557,557,0
|
|
20241202,121600,138730914,557,557,557,557,0
|
|
20241202,121500,138730914,557,557,557,557,0
|
|
20241202,121400,138730914,557,557,557,557,0
|
|
20241202,121300,138730914,557,556,557,556,17
|
|
20241202,121200,138721461,552,552,552,552,207
|
|
20241202,121100,138607197,556,556,556,556,26
|
|
20241202,121000,138592741,552,552,552,552,0
|
|
20241202,120900,138592741,552,552,552,552,0
|
|
20241202,120800,138592741,552,552,552,552,0
|
|
20241202,120700,138592741,552,552,552,552,0
|
|
20241202,120600,138592741,552,552,552,552,0
|
|
20241202,120500,138592741,552,556,556,552,206
|
|
20241202,120400,138478629,557,557,557,557,0
|
|
20241202,120300,138478629,557,557,557,557,0
|
|
20241202,120200,138478629,557,557,557,557,0
|
|
20241202,120100,138478629,557,557,557,557,0
|
|
20241202,120000,138478629,557,557,557,557,0
|
|
20241202,115900,138478629,557,557,557,557,0
|
|
20241202,115800,138478629,557,557,557,557,0
|
|
20241202,115700,138478629,557,557,557,557,0
|
|
20241202,115600,138478629,557,557,557,557,183
|
|
20241202,115500,138376698,557,557,557,557,0
|
|
20241202,115400,138376698,557,557,557,557,0
|
|
20241202,115300,138376698,557,557,557,557,0
|
|
20241202,115200,138376698,557,557,557,557,0
|
|
20241202,115100,138376698,557,557,557,557,0
|
|
20241202,115000,138376698,557,557,557,557,0
|
|
20241202,114900,138376698,557,553,557,548,785
|
|
20241202,114800,137946024,557,557,557,557,0
|
|
20241202,114700,137946024,557,557,557,557,0
|
|
20241202,114600,137946024,557,557,557,557,400
|
|
20241202,114500,137723224,557,557,557,557,1000
|
|
20241202,114400,137166224,556,557,557,556,1415
|
|
20241202,114300,136378078,557,556,557,556,1000
|
|
20241202,114200,135821578,557,557,557,557,0
|
|
20241202,114100,135821578,557,557,557,557,0
|
|
20241202,114000,135821578,557,557,557,557,0
|
|
20241202,113900,135821578,557,557,557,557,0
|
|
20241202,113800,135821578,557,557,557,557,0
|
|
20241202,113700,135821578,557,557,557,557,16
|
|
20241202,113600,135812666,557,557,557,557,0
|
|
20241202,113500,135812666,557,557,557,557,0
|
|
20241202,113400,135812666,557,557,557,557,0
|
|
20241202,113300,135812666,557,556,557,556,2010
|
|
20241202,113200,134693106,556,556,556,556,1170
|
|
20241202,113100,134042586,556,556,556,556,800
|
|
20241202,113000,133597786,556,553,556,553,4057
|
|
20241202,112900,131346423,554,554,554,554,0
|
|
20241202,112800,131346423,554,554,554,554,0
|
|
20241202,112700,131346423,554,554,554,554,0
|
|
20241202,112600,131346423,554,554,554,554,0
|
|
20241202,112500,131346423,554,554,554,554,10
|
|
20241202,112400,131340883,554,550,554,550,2298
|
|
20241202,112300,130076075,551,552,552,551,500
|
|
20241202,112200,129800227,552,552,552,552,100
|
|
20241202,112100,129745027,552,552,552,552,2
|
|
20241202,112000,129743923,552,552,552,552,97
|
|
20241202,111900,129690379,552,552,552,552,0
|
|
20241202,111800,129690379,552,552,552,552,584
|
|
20241202,111700,129368011,553,553,553,553,2
|
|
20241202,111600,129366905,552,552,552,552,0
|
|
20241202,111500,129366905,552,552,552,552,76
|
|
20241202,111400,129324953,552,552,552,552,24
|
|
20241202,111300,129311705,552,552,552,552,0
|
|
20241202,111200,129311705,552,552,552,552,0
|
|
20241202,111100,129311705,552,552,552,552,13
|
|
20241202,111000,129304529,552,552,553,552,132
|
|
20241202,110900,129231659,553,553,553,553,0
|
|
20241202,110800,129231659,553,553,553,553,0
|
|
20241202,110700,129231659,553,553,553,553,0
|
|
20241202,110600,129231659,553,553,553,553,0
|
|
20241202,110500,129231659,553,553,553,553,0
|
|
20241202,110400,129231659,553,553,553,553,0
|
|
20241202,110300,129231659,553,553,553,553,800
|
|
20241202,110200,128789259,550,550,550,550,0
|
|
20241202,110100,128789259,550,550,550,550,450
|
|
20241202,110000,128541759,550,550,550,550,239
|
|
20241202,105900,128410309,553,553,553,553,0
|
|
20241202,105800,128410309,553,553,553,553,79
|
|
20241202,105700,128366622,553,553,553,553,235
|
|
20241202,105600,128236667,553,553,553,553,10157
|
|
20241202,105500,122619846,553,553,553,553,2501
|
|
20241202,105400,121236793,553,553,553,553,1666
|
|
20241202,105300,120315495,554,554,554,554,0
|
|
20241202,105200,120315495,554,553,554,550,3463
|
|
20241202,105100,118410283,553,553,553,553,98
|
|
20241202,105000,118356089,553,554,554,553,323
|
|
20241202,104900,118177460,553,553,553,553,90
|
|
20241202,104800,118127690,554,554,554,554,0
|
|
20241202,104700,118127690,554,554,554,554,0
|
|
20241202,104600,118127690,554,554,554,554,0
|
|
20241202,104500,118127690,554,554,554,554,6
|
|
20241202,104400,118124366,553,553,553,553,0
|
|
20241202,104300,118124366,553,553,553,553,0
|
|
20241202,104200,118124366,553,553,553,553,193
|
|
20241202,104100,118017637,554,554,554,554,0
|
|
20241202,104000,118017637,554,554,554,554,0
|
|
20241202,103900,118017637,554,554,554,554,0
|
|
20241202,103800,118017637,554,554,554,554,0
|
|
20241202,103700,118017637,554,554,554,554,0
|
|
20241202,103600,118017637,554,554,554,554,1
|
|
20241202,103500,118017083,553,553,553,553,0
|
|
20241202,103400,118017083,553,553,553,553,0
|
|
20241202,103300,118017083,553,553,554,553,16110
|
|
20241202,103200,109108234,553,553,553,553,1
|
|
20241202,103100,109107681,550,550,550,550,0
|
|
20241202,103000,109107681,550,552,552,550,1000
|
|
20241202,102900,108557651,553,553,553,553,0
|
|
20241202,102800,108557651,553,553,553,553,10
|
|
20241202,102700,108552121,553,553,553,553,2000
|
|
20241202,102600,107446121,553,550,553,550,26
|
|
20241202,102500,107431812,550,550,550,550,0
|
|
20241202,102400,107431812,550,550,550,550,0
|
|
20241202,102300,107431812,550,550,550,550,1481
|
|
20241202,102200,106617262,550,550,550,550,0
|
|
20241202,102100,106617262,550,552,552,550,2300
|
|
20241202,102000,105351804,553,553,553,553,0
|
|
20241202,101900,105351804,553,553,553,553,449
|
|
20241202,101800,105103507,553,553,553,553,0
|
|
20241202,101700,105103507,553,553,553,553,12
|
|
20241202,101600,105096871,553,553,553,553,1
|
|
20241202,101500,105096318,553,552,553,552,12
|
|
20241202,101400,105089683,552,552,552,552,70
|
|
20241202,101300,105051043,552,551,552,551,3533
|
|
20241202,101200,103104331,551,551,551,551,125
|
|
20241202,101100,103035456,551,551,551,551,1
|
|
20241202,101000,103034905,551,551,551,551,1
|
|
20241202,100900,103034354,550,550,550,550,4000
|
|
20241202,100800,100834354,551,551,551,551,0
|
|
20241202,100700,100834354,551,551,551,551,0
|
|
20241202,100600,100834354,551,551,551,551,1
|
|
20241202,100500,100833803,550,550,550,550,10
|
|
20241202,100400,100828303,550,550,550,550,8
|
|
20241202,100300,100823903,549,549,549,549,10
|
|
20241202,100200,100818413,550,550,550,550,199
|
|
20241202,100100,100708963,551,551,551,551,0
|
|
20241202,100000,100708963,551,549,551,549,1101
|
|
20241202,095900,100102514,550,550,550,550,123
|
|
20241202,095800,100034864,552,552,552,552,30
|
|
20241202,095700,100018304,553,553,553,553,0
|
|
20241202,095600,100018304,553,553,553,553,1
|
|
20241202,095500,100017751,553,553,553,553,10
|
|
20241202,095400,100012221,554,549,554,549,2606
|
|
20241202,095300,98580959,549,549,549,549,19
|
|
20241202,095200,98570528,549,549,549,549,137
|
|
20241202,095100,98495315,549,549,549,549,2
|
|
20241202,095000,98494217,548,548,548,548,181
|
|
20241202,094900,98395029,548,549,550,542,28350
|
|
20241202,094800,83003680,550,550,550,550,1
|
|
20241202,094700,83003130,550,549,550,549,90
|
|
20241202,094600,82953631,548,544,548,544,700
|
|
20241202,094500,82570831,544,545,548,543,3032
|
|
20241202,094400,80921883,544,546,546,544,2415
|
|
20241202,094300,79606495,545,547,547,545,3830
|
|
20241202,094200,77513670,548,551,551,548,4703
|
|
20241202,094100,74930806,552,552,552,552,10
|
|
20241202,094000,74925286,553,555,555,553,131
|
|
20241202,093900,74852788,554,554,554,554,0
|
|
20241202,093800,74852788,554,555,555,554,11
|
|
20241202,093700,74846693,555,550,555,550,8002
|
|
20241202,093600,70410076,550,550,550,549,11365
|
|
20241202,093500,64159327,550,550,550,549,2331
|
|
20241202,093400,62878304,550,554,555,550,11840
|
|
20241202,093300,56352696,554,554,554,550,10002
|
|
20241202,093200,50851588,550,556,556,549,14899
|
|
20241202,093100,42651840,559,557,559,555,2423
|
|
20241202,093000,41305881,557,557,557,557,58
|
|
20241202,092900,41273575,557,557,557,557,72
|
|
20241202,092800,41233471,557,555,557,555,24
|
|
20241202,092700,41220118,555,555,555,555,2180
|
|
20241202,092600,40010218,555,555,555,550,16215
|
|
20241202,092500,31063056,559,559,559,559,6
|
|
20241202,092400,31059702,559,559,560,553,8359
|
|
20241202,092300,26414209,558,559,559,558,6
|
|
20241202,092200,26410856,559,555,559,552,6104
|
|
20241202,092100,23030681,559,558,559,558,10
|
|
20241202,092000,23025092,552,556,556,552,10000
|
|
20241202,091900,17487828,561,561,561,553,5723
|
|
20241202,091800,14311297,561,560,565,554,12172
|
|
20241202,091700,7524096,560,563,563,560,2964
|
|
20241202,091600,5862594,566,567,567,566,11
|
|
20241202,091500,5856367,567,567,567,567,1
|
|
20241202,091400,5855800,563,566,566,563,633
|
|
20241202,091300,5499352,567,568,568,567,23
|
|
20241202,091200,5486299,568,569,569,568,42
|
|
20241202,091100,5462412,569,569,569,569,5
|
|
20241202,091000,5459567,570,570,570,570,0
|
|
20241202,090900,5459567,570,570,570,570,15
|
|
20241202,090800,5451017,570,570,570,570,1
|
|
20241202,090700,5450447,570,570,570,570,0
|
|
20241202,090600,5450447,570,566,570,566,127
|
|
20241202,090500,5378537,571,571,571,571,0
|
|
20241202,090400,5378537,571,571,571,571,5
|
|
20241202,090300,5375682,566,566,566,566,191
|
|
20241202,090200,5267576,572,568,572,568,124
|
|
20241202,090100,5196897,568,565,568,565,104
|
|
20241202,090000,5137831,560,561,562,560,9163
|